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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.16 | 8.23 | 8.14 | 8.20 | +0.12% | 0.29 | 0.36% |
| 2025-12-17 | 8.19 | 8.22 | 8.08 | 8.19 | 0.00% | 0.42 | 0.53% |
| 2025-12-16 | 8.25 | 8.27 | 8.16 | 8.19 | -0.49% | 0.53 | 0.66% |
| 2025-12-15 | 8.23 | 8.31 | 8.19 | 8.23 | -0.36% | 0.54 | 0.67% |
| 2025-12-12 | 8.41 | 8.44 | 8.26 | 8.26 | -1.90% | 0.77 | 0.94% |
| 2025-12-11 | 8.46 | 8.51 | 8.37 | 8.42 | -0.35% | 0.41 | 0.50% |
| 2025-12-10 | 8.44 | 8.48 | 8.36 | 8.45 | 0.00% | 0.42 | 0.51% |
| 2025-12-09 | 8.53 | 8.56 | 8.45 | 8.45 | -1.17% | 0.33 | 0.40% |
| 2025-12-08 | 8.63 | 8.66 | 8.54 | 8.55 | -0.47% | 0.51 | 0.61% |
| 2025-12-05 | 8.59 | 8.60 | 8.51 | 8.59 | +0.35% | 0.31 | 0.37% |
| 2025-12-04 | 8.60 | 8.63 | 8.52 | 8.56 | -0.81% | 0.38 | 0.46% |
| 2025-12-03 | 8.56 | 8.69 | 8.54 | 8.63 | +0.35% | 0.50 | 0.60% |
| 2025-12-02 | 8.56 | 8.72 | 8.51 | 8.60 | +0.58% | 0.42 | 0.51% |
| 2025-12-01 | 8.53 | 8.62 | 8.46 | 8.55 | +0.23% | 0.44 | 0.53% |
| 2025-11-28 | 8.46 | 8.54 | 8.42 | 8.53 | +0.59% | 0.31 | 0.37% |
| 2025-11-27 | 8.45 | 8.53 | 8.39 | 8.48 | +0.71% | 0.36 | 0.44% |
| 2025-11-26 | 8.41 | 8.53 | 8.40 | 8.42 | +0.12% | 0.53 | 0.64% |
| 2025-11-25 | 8.46 | 8.47 | 8.39 | 8.41 | +0.12% | 0.45 | 0.55% |
| 2025-11-24 | 8.50 | 8.52 | 8.39 | 8.40 | -0.71% | 0.56 | 0.68% |
| 2025-11-21 | 8.76 | 8.79 | 8.44 | 8.46 | -3.64% | 0.70 | 0.84% |