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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.79 | 8.84 | 8.76 | 8.78 | +0.11% | 0.29 | 0.34% |
| 2025-11-19 | 8.85 | 8.90 | 8.74 | 8.77 | -0.79% | 0.49 | 0.57% |
| 2025-11-18 | 8.94 | 8.95 | 8.79 | 8.84 | -0.90% | 0.61 | 0.71% |
| 2025-11-17 | 9.03 | 9.05 | 8.90 | 8.92 | -1.33% | 0.67 | 0.77% |
| 2025-11-14 | 9.04 | 9.14 | 9.04 | 9.04 | -0.22% | 0.51 | 0.58% |
| 2025-11-13 | 9.10 | 9.10 | 9.00 | 9.06 | -0.22% | 0.52 | 0.59% |
| 2025-11-12 | 9.07 | 9.13 | 9.04 | 9.08 | -0.11% | 0.53 | 0.59% |
| 2025-11-11 | 9.09 | 9.14 | 9.05 | 9.09 | -0.11% | 0.58 | 0.65% |
| 2025-11-10 | 9.16 | 9.18 | 9.06 | 9.10 | -0.22% | 0.55 | 0.62% |
| 2025-11-07 | 8.98 | 9.18 | 8.96 | 9.12 | +1.33% | 0.92 | 1.04% |
| 2025-11-06 | 9.00 | 9.03 | 8.92 | 9.00 | +0.45% | 0.60 | 0.69% |
| 2025-11-05 | 8.83 | 8.98 | 8.80 | 8.96 | +0.67% | 0.68 | 0.78% |
| 2025-11-04 | 8.81 | 8.92 | 8.77 | 8.90 | +1.02% | 0.71 | 0.82% |
| 2025-11-03 | 8.79 | 8.84 | 8.73 | 8.81 | +0.11% | 0.60 | 0.70% |
| 2025-10-31 | 8.88 | 8.90 | 8.74 | 8.80 | -1.23% | 0.82 | 0.95% |
| 2025-10-30 | 8.98 | 9.06 | 8.89 | 8.91 | +0.34% | 0.87 | 0.99% |
| 2025-10-29 | 8.84 | 8.90 | 8.75 | 8.88 | +0.11% | 0.44 | 0.51% |
| 2025-10-28 | 8.87 | 8.93 | 8.81 | 8.87 | +0.11% | 0.45 | 0.52% |
| 2025-10-27 | 8.90 | 8.95 | 8.84 | 8.86 | 0.00% | 0.59 | 0.68% |
| 2025-10-24 | 9.01 | 9.03 | 8.84 | 8.86 | -1.56% | 0.60 | 0.69% |