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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.94 | 7.95 | 7.90 | 7.94 | 0.00% | 0.30 | 0.37% |
| 2025-05-26 | 7.94 | 7.99 | 7.90 | 7.94 | +0.49% | 0.22 | 0.27% |
| 2025-05-23 | 7.99 | 8.03 | 7.90 | 7.91 | -1.09% | 0.37 | 0.46% |
| 2025-05-22 | 8.04 | 8.08 | 7.97 | 7.99 | -0.84% | 0.38 | 0.47% |
| 2025-05-21 | 8.07 | 8.09 | 8.05 | 8.06 | 0.00% | 0.27 | 0.34% |
| 2025-05-20 | 8.04 | 8.08 | 8.00 | 8.06 | +0.36% | 0.29 | 0.36% |
| 2025-05-19 | 7.96 | 8.06 | 7.94 | 8.03 | +0.85% | 0.36 | 0.45% |
| 2025-05-16 | 7.94 | 7.99 | 7.94 | 7.96 | 0.00% | 0.29 | 0.36% |
| 2025-05-15 | 8.00 | 8.04 | 7.96 | 7.96 | -0.60% | 0.37 | 0.46% |
| 2025-05-14 | 8.00 | 8.02 | 7.92 | 8.01 | +0.24% | 0.39 | 0.48% |
| 2025-05-13 | 8.02 | 8.04 | 7.97 | 7.99 | +0.12% | 0.31 | 0.38% |
| 2025-05-12 | 8.00 | 8.02 | 7.94 | 7.98 | +0.12% | 0.38 | 0.48% |
| 2025-05-09 | 7.96 | 8.02 | 7.94 | 7.97 | 0.00% | 0.40 | 0.49% |
| 2025-05-08 | 7.95 | 7.98 | 7.90 | 7.97 | +0.12% | 0.30 | 0.37% |
| 2025-05-07 | 8.03 | 8.04 | 7.92 | 7.96 | +0.24% | 0.42 | 0.52% |
| 2025-05-06 | 7.93 | 7.96 | 7.90 | 7.94 | +0.61% | 0.45 | 0.56% |