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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.98 | 9.05 | 8.93 | 9.00 | +0.11% | 0.68 | 0.78% |
| 2025-10-22 | 8.96 | 9.06 | 8.93 | 8.99 | +0.11% | 0.74 | 0.84% |
| 2025-10-21 | 8.74 | 9.09 | 8.73 | 8.98 | +2.98% | 1.22 | 1.40% |
| 2025-10-20 | 8.71 | 8.74 | 8.61 | 8.72 | +0.93% | 0.37 | 0.43% |
| 2025-10-17 | 8.74 | 8.74 | 8.63 | 8.64 | -0.80% | 0.45 | 0.53% |
| 2025-10-16 | 8.75 | 8.78 | 8.69 | 8.71 | -0.57% | 0.46 | 0.54% |
| 2025-10-15 | 8.69 | 8.78 | 8.66 | 8.76 | +0.81% | 0.50 | 0.59% |
| 2025-10-14 | 8.65 | 8.73 | 8.60 | 8.69 | +0.46% | 0.68 | 0.80% |
| 2025-10-13 | 8.50 | 8.67 | 8.43 | 8.65 | -0.23% | 0.66 | 0.79% |
| 2025-10-10 | 8.54 | 8.70 | 8.48 | 8.67 | +2.12% | 0.84 | 1.00% |
| 2025-10-09 | 8.45 | 8.50 | 8.41 | 8.49 | +0.47% | 0.45 | 0.55% |
| 2025-09-30 | 8.53 | 8.54 | 8.42 | 8.45 | -1.28% | 0.44 | 0.53% |
| 2025-09-29 | 8.39 | 8.56 | 8.27 | 8.56 | +2.15% | 0.60 | 0.72% |
| 2025-09-26 | 8.28 | 8.40 | 8.25 | 8.38 | +0.84% | 0.34 | 0.41% |
| 2025-09-25 | 8.39 | 8.41 | 8.29 | 8.31 | -1.07% | 0.39 | 0.48% |
| 2025-09-24 | 8.26 | 8.41 | 8.26 | 8.40 | +1.20% | 0.52 | 0.64% |
| 2025-09-23 | 8.35 | 8.36 | 8.17 | 8.30 | -0.60% | 0.53 | 0.66% |
| 2025-09-22 | 8.41 | 8.44 | 8.31 | 8.35 | -0.71% | 0.37 | 0.45% |
| 2025-09-19 | 8.50 | 8.52 | 8.34 | 8.41 | -1.06% | 0.77 | 0.94% |
| 2025-09-18 | 8.67 | 8.70 | 8.46 | 8.50 | -1.96% | 0.70 | 0.84% |