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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.52 | 8.69 | 8.46 | 8.67 | +2.24% | 0.53 | 0.63% |
| 2026-02-13 | 8.55 | 8.60 | 8.47 | 8.48 | -0.82% | 0.31 | 0.38% |
| 2026-02-12 | 8.58 | 8.62 | 8.54 | 8.55 | -0.58% | 0.36 | 0.43% |
| 2026-02-11 | 8.60 | 8.65 | 8.56 | 8.60 | +0.23% | 0.40 | 0.47% |
| 2026-02-10 | 8.64 | 8.64 | 8.56 | 8.58 | -0.58% | 0.35 | 0.41% |
| 2026-02-09 | 8.68 | 8.68 | 8.61 | 8.63 | +0.47% | 0.40 | 0.47% |
| 2026-02-06 | 8.54 | 8.66 | 8.52 | 8.59 | +0.12% | 0.42 | 0.50% |
| 2026-02-05 | 8.64 | 8.65 | 8.53 | 8.58 | -0.58% | 0.30 | 0.36% |
| 2026-02-04 | 8.50 | 8.67 | 8.47 | 8.63 | +1.65% | 0.54 | 0.64% |
| 2026-02-03 | 8.55 | 8.55 | 8.45 | 8.49 | +0.47% | 0.39 | 0.47% |
| 2026-02-02 | 8.64 | 8.67 | 8.44 | 8.45 | -2.42% | 0.53 | 0.63% |
| 2026-01-30 | 8.62 | 8.69 | 8.54 | 8.66 | +0.58% | 0.64 | 0.76% |
| 2026-01-29 | 8.65 | 8.66 | 8.55 | 8.61 | -0.35% | 0.47 | 0.57% |
| 2026-01-28 | 8.60 | 8.70 | 8.55 | 8.64 | +0.82% | 0.50 | 0.59% |
| 2026-01-27 | 8.68 | 8.68 | 8.44 | 8.57 | -1.27% | 0.42 | 0.51% |
| 2026-01-26 | 8.63 | 8.72 | 8.60 | 8.68 | +0.58% | 0.55 | 0.65% |
| 2026-01-23 | 8.62 | 8.65 | 8.58 | 8.63 | +0.12% | 0.45 | 0.53% |
| 2026-01-22 | 8.61 | 8.63 | 8.58 | 8.62 | +0.23% | 0.39 | 0.47% |
| 2026-01-21 | 8.63 | 8.65 | 8.57 | 8.60 | -0.35% | 0.38 | 0.46% |
| 2026-01-20 | 8.58 | 8.64 | 8.54 | 8.63 | +0.70% | 0.74 | 0.88% |