中原环保 sz.000544
8.06
-0.25%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.45 | 8.52 | 8.39 | 8.51 | +0.71% | 0.52 | 0.63% |
| 2025-08-19 | 8.41 | 8.47 | 8.40 | 8.45 | +0.24% | 0.46 | 0.56% |
| 2025-08-18 | 8.49 | 8.51 | 8.41 | 8.43 | 0.00% | 0.60 | 0.73% |
| 2025-08-15 | 8.40 | 8.47 | 8.38 | 8.43 | 0.00% | 0.52 | 0.63% |
| 2025-08-14 | 8.59 | 8.60 | 8.42 | 8.43 | -1.75% | 0.59 | 0.71% |
| 2025-08-13 | 8.63 | 8.63 | 8.54 | 8.58 | -0.46% | 0.51 | 0.61% |
| 2025-08-12 | 8.60 | 8.65 | 8.57 | 8.62 | 0.00% | 0.34 | 0.41% |
| 2025-08-11 | 8.62 | 8.65 | 8.53 | 8.62 | 0.00% | 0.45 | 0.53% |
| 2025-08-08 | 8.54 | 8.63 | 8.53 | 8.62 | +0.94% | 0.31 | 0.37% |
| 2025-08-07 | 8.60 | 8.64 | 8.51 | 8.54 | -0.70% | 0.30 | 0.36% |
| 2025-08-06 | 8.56 | 8.62 | 8.52 | 8.60 | +0.12% | 0.35 | 0.42% |
| 2025-08-05 | 8.50 | 8.59 | 8.47 | 8.59 | +1.30% | 0.44 | 0.53% |
| 2025-08-04 | 8.32 | 8.48 | 8.30 | 8.48 | +1.19% | 0.40 | 0.49% |
| 2025-08-01 | 8.30 | 8.38 | 8.27 | 8.38 | +1.45% | 0.36 | 0.44% |
| 2025-07-31 | 8.40 | 8.42 | 8.24 | 8.26 | -1.78% | 0.47 | 0.58% |
| 2025-07-30 | 8.43 | 8.47 | 8.38 | 8.41 | -0.12% | 0.32 | 0.39% |
| 2025-07-29 | 8.51 | 8.53 | 8.36 | 8.42 | -0.82% | 0.42 | 0.51% |
| 2025-07-28 | 8.54 | 8.55 | 8.46 | 8.49 | -0.70% | 0.39 | 0.48% |
| 2025-07-25 | 8.58 | 8.61 | 8.53 | 8.55 | -0.47% | 0.45 | 0.53% |
| 2025-07-24 | 8.50 | 8.59 | 8.46 | 8.59 | +1.06% | 0.52 | 0.62% |