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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.39 | 8.45 | 8.21 | 8.43 | +2.55% | 0.66 | 0.81% |
| 2026-03-23 | 8.73 | 8.75 | 8.17 | 8.22 | -6.91% | 1.05 | 1.28% |
| 2026-03-20 | 8.80 | 9.01 | 8.74 | 8.83 | +0.46% | 0.59 | 0.68% |
| 2026-03-19 | 8.85 | 8.92 | 8.75 | 8.79 | -1.24% | 0.42 | 0.49% |
| 2026-03-18 | 8.85 | 8.92 | 8.77 | 8.90 | +0.11% | 0.47 | 0.54% |
| 2026-03-17 | 9.02 | 9.05 | 8.86 | 8.89 | -1.11% | 0.55 | 0.63% |
| 2026-03-16 | 9.19 | 9.22 | 8.94 | 8.99 | -1.96% | 0.70 | 0.79% |
| 2026-03-13 | 9.27 | 9.32 | 9.16 | 9.17 | -1.19% | 0.69 | 0.77% |
| 2026-03-12 | 9.19 | 9.38 | 9.16 | 9.28 | +0.87% | 1.04 | 1.14% |
| 2026-03-11 | 9.11 | 9.22 | 8.96 | 9.20 | +1.10% | 0.92 | 1.03% |
| 2026-03-10 | 9.10 | 9.18 | 8.97 | 9.10 | +0.44% | 0.73 | 0.83% |
| 2026-03-09 | 9.02 | 9.17 | 8.96 | 9.06 | -0.22% | 1.18 | 1.33% |
| 2026-03-06 | 8.90 | 9.10 | 8.84 | 9.08 | +1.91% | 1.03 | 1.17% |
| 2026-03-05 | 9.02 | 9.04 | 8.83 | 8.91 | +0.79% | 1.11 | 1.28% |
| 2026-03-04 | 9.11 | 9.25 | 8.81 | 8.84 | -3.91% | 2.33 | 2.67% |
| 2026-03-03 | 9.15 | 9.56 | 9.11 | 9.20 | -0.11% | 2.01 | 2.21% |
| 2026-03-02 | 8.87 | 9.43 | 8.82 | 9.21 | +2.68% | 2.43 | 2.73% |
| 2026-02-27 | 8.80 | 9.00 | 8.77 | 8.97 | +1.70% | 1.01 | 1.16% |
| 2026-02-26 | 8.74 | 8.87 | 8.71 | 8.82 | +1.15% | 0.61 | 0.71% |
| 2026-02-25 | 8.68 | 8.78 | 8.65 | 8.72 | +0.58% | 0.56 | 0.66% |