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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.49 | 8.58 | 8.46 | 8.57 | +1.30% | 0.47 | 0.57% |
| 2026-01-16 | 8.39 | 8.49 | 8.36 | 8.46 | +1.08% | 0.65 | 0.78% |
| 2026-01-15 | 8.31 | 8.39 | 8.31 | 8.37 | +0.24% | 0.38 | 0.46% |
| 2026-01-14 | 8.42 | 8.45 | 8.31 | 8.35 | -0.83% | 0.56 | 0.69% |
| 2026-01-13 | 8.46 | 8.49 | 8.42 | 8.42 | 0.00% | 0.59 | 0.71% |
| 2026-01-12 | 8.37 | 8.43 | 8.33 | 8.42 | +0.72% | 0.56 | 0.68% |
| 2026-01-09 | 8.36 | 8.38 | 8.33 | 8.36 | -0.12% | 0.38 | 0.46% |
| 2026-01-08 | 8.36 | 8.40 | 8.33 | 8.37 | 0.00% | 0.34 | 0.42% |
| 2026-01-07 | 8.41 | 8.45 | 8.36 | 8.37 | -0.48% | 0.38 | 0.47% |
| 2026-01-06 | 8.39 | 8.41 | 8.34 | 8.41 | +0.48% | 0.53 | 0.65% |
| 2026-01-05 | 8.34 | 8.40 | 8.30 | 8.37 | +0.60% | 0.49 | 0.60% |
| 2025-12-31 | 8.32 | 8.40 | 8.30 | 8.32 | +0.12% | 0.48 | 0.59% |
| 2025-12-30 | 8.31 | 8.33 | 8.21 | 8.31 | 0.00% | 0.42 | 0.52% |
| 2025-12-29 | 8.29 | 8.34 | 8.26 | 8.31 | +0.12% | 0.29 | 0.36% |
| 2025-12-26 | 8.33 | 8.37 | 8.28 | 8.30 | -0.72% | 0.34 | 0.42% |
| 2025-12-25 | 8.31 | 8.39 | 8.29 | 8.36 | +0.48% | 0.31 | 0.38% |
| 2025-12-24 | 8.28 | 8.33 | 8.25 | 8.32 | +0.73% | 0.27 | 0.33% |
| 2025-12-23 | 8.32 | 8.36 | 8.25 | 8.26 | -0.48% | 0.36 | 0.45% |
| 2025-12-22 | 8.26 | 8.32 | 8.23 | 8.30 | +0.48% | 0.44 | 0.54% |
| 2025-12-19 | 8.21 | 8.29 | 8.21 | 8.26 | +0.73% | 0.32 | 0.40% |