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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.10 | 8.16 | 8.07 | 8.16 | +1.12% | 0.36 | 0.46% |
| 2025-06-24 | 8.04 | 8.08 | 7.97 | 8.07 | +1.25% | 0.26 | 0.33% |
| 2025-06-23 | 7.95 | 7.98 | 7.92 | 7.97 | -0.25% | 0.31 | 0.40% |
| 2025-06-20 | 7.99 | 8.04 | 7.97 | 7.99 | 0.00% | 0.23 | 0.30% |
| 2025-06-19 | 8.09 | 8.11 | 7.95 | 7.99 | -1.36% | 0.35 | 0.45% |
| 2025-06-18 | 8.15 | 8.16 | 8.05 | 8.10 | -0.74% | 0.30 | 0.38% |
| 2025-06-17 | 8.14 | 8.17 | 8.08 | 8.16 | +0.37% | 0.37 | 0.46% |
| 2025-06-16 | 8.15 | 8.18 | 8.09 | 8.13 | 0.00% | 0.46 | 0.58% |
| 2025-06-13 | 8.31 | 8.37 | 8.09 | 8.13 | -2.17% | 0.98 | 1.22% |
| 2025-06-12 | 8.27 | 8.33 | 8.25 | 8.31 | +0.24% | 0.40 | 0.50% |
| 2025-06-11 | 8.24 | 8.33 | 8.20 | 8.29 | +0.73% | 0.39 | 0.48% |
| 2025-06-10 | 8.22 | 8.25 | 8.13 | 8.23 | +0.24% | 0.37 | 0.46% |
| 2025-06-09 | 8.22 | 8.23 | 8.15 | 8.21 | +0.61% | 0.30 | 0.38% |
| 2025-06-06 | 8.12 | 8.20 | 8.08 | 8.16 | +0.74% | 0.43 | 0.54% |
| 2025-06-05 | 8.16 | 8.19 | 8.07 | 8.10 | 0.00% | 0.49 | 0.62% |
| 2025-06-04 | 8.04 | 8.11 | 8.02 | 8.10 | +0.36% | 0.40 | 0.49% |
| 2025-06-03 | 8.05 | 8.11 | 7.99 | 8.07 | +0.24% | 0.50 | 0.62% |
| 2025-05-30 | 8.10 | 8.13 | 8.04 | 8.05 | -0.36% | 0.48 | 0.59% |
| 2025-05-29 | 7.99 | 8.10 | 7.99 | 8.08 | +0.72% | 0.44 | 0.54% |
| 2025-05-28 | 7.95 | 8.10 | 7.94 | 8.02 | +0.98% | 0.46 | 0.57% |