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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.29 | 8.32 | 8.26 | 8.31 | -0.24% | 0.31 | 0.39% |
| 2026-04-21 | 8.23 | 8.35 | 8.22 | 8.33 | +0.85% | 0.49 | 0.60% |
| 2026-04-20 | 8.18 | 8.27 | 8.13 | 8.26 | +0.85% | 0.34 | 0.43% |
| 2026-04-17 | 8.26 | 8.27 | 8.17 | 8.19 | -0.97% | 0.30 | 0.37% |
| 2026-04-16 | 8.21 | 8.28 | 8.17 | 8.27 | +0.85% | 0.35 | 0.44% |
| 2026-04-15 | 8.19 | 8.22 | 8.16 | 8.20 | +0.37% | 0.33 | 0.42% |
| 2026-04-14 | 8.19 | 8.22 | 8.10 | 8.17 | +0.25% | 0.25 | 0.31% |
| 2026-04-13 | 8.18 | 8.18 | 8.09 | 8.15 | -0.61% | 0.31 | 0.39% |
| 2026-04-10 | 8.13 | 8.27 | 8.13 | 8.20 | +1.23% | 0.43 | 0.54% |
| 2026-04-09 | 8.16 | 8.20 | 8.06 | 8.10 | -1.34% | 0.44 | 0.56% |
| 2026-04-08 | 8.07 | 8.21 | 8.04 | 8.21 | +3.14% | 0.75 | 0.95% |
| 2026-04-07 | 7.96 | 7.99 | 7.87 | 7.96 | -0.25% | 0.76 | 0.99% |
| 2026-04-03 | 8.44 | 8.49 | 7.96 | 7.98 | -5.45% | 1.23 | 1.56% |
| 2026-04-02 | 8.55 | 8.59 | 8.35 | 8.44 | -1.17% | 0.53 | 0.65% |
| 2026-04-01 | 8.56 | 8.60 | 8.49 | 8.54 | +1.18% | 0.41 | 0.49% |
| 2026-03-31 | 8.53 | 8.61 | 8.43 | 8.44 | -1.17% | 0.41 | 0.49% |
| 2026-03-30 | 8.55 | 8.67 | 8.38 | 8.54 | -1.27% | 0.47 | 0.56% |
| 2026-03-27 | 8.61 | 8.71 | 8.56 | 8.65 | -0.35% | 0.49 | 0.58% |
| 2026-03-26 | 8.79 | 8.84 | 8.66 | 8.68 | -1.25% | 0.52 | 0.62% |
| 2026-03-25 | 8.44 | 8.81 | 8.37 | 8.79 | +4.27% | 0.88 | 1.03% |