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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.56 | 8.60 | 8.48 | 8.50 | -0.70% | 0.52 | 0.63% |
| 2025-07-22 | 8.52 | 8.57 | 8.44 | 8.56 | +0.59% | 0.51 | 0.61% |
| 2025-07-21 | 8.39 | 8.55 | 8.39 | 8.51 | +1.43% | 0.53 | 0.64% |
| 2025-07-18 | 8.40 | 8.40 | 8.33 | 8.39 | +0.12% | 0.40 | 0.49% |
| 2025-07-17 | 8.39 | 8.42 | 8.36 | 8.38 | 0.00% | 0.28 | 0.34% |
| 2025-07-16 | 8.37 | 8.42 | 8.34 | 8.38 | +0.24% | 0.31 | 0.38% |
| 2025-07-15 | 8.40 | 8.44 | 8.31 | 8.36 | -0.59% | 0.40 | 0.49% |
| 2025-07-14 | 8.39 | 8.45 | 8.36 | 8.41 | +0.36% | 0.43 | 0.52% |
| 2025-07-11 | 8.41 | 8.45 | 8.35 | 8.38 | -0.24% | 0.47 | 0.57% |
| 2025-07-10 | 8.38 | 8.43 | 8.35 | 8.40 | +0.12% | 0.39 | 0.47% |
| 2025-07-09 | 8.30 | 8.41 | 8.29 | 8.39 | +0.96% | 0.60 | 0.74% |
| 2025-07-08 | 8.30 | 8.32 | 8.27 | 8.31 | +0.12% | 0.34 | 0.42% |
| 2025-07-07 | 8.22 | 8.31 | 8.20 | 8.30 | +0.97% | 0.34 | 0.42% |
| 2025-07-04 | 8.21 | 8.26 | 8.20 | 8.22 | +0.12% | 0.36 | 0.45% |
| 2025-07-03 | 8.17 | 8.26 | 8.16 | 8.21 | +0.49% | 0.30 | 0.38% |
| 2025-07-02 | 8.13 | 8.18 | 8.10 | 8.17 | +0.49% | 0.36 | 0.46% |
| 2025-07-01 | 8.13 | 8.15 | 8.10 | 8.13 | 0.00% | 0.22 | 0.28% |
| 2025-06-30 | 8.12 | 8.14 | 8.09 | 8.13 | 0.00% | 0.32 | 0.40% |
| 2025-06-27 | 8.13 | 8.20 | 8.10 | 8.13 | +0.12% | 0.29 | 0.36% |
| 2025-06-26 | 8.13 | 8.14 | 8.08 | 8.12 | -0.49% | 0.27 | 0.34% |