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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.67 | 8.69 | 8.60 | 8.67 | +0.12% | 0.40 | 0.48% |
| 2025-09-16 | 8.70 | 8.73 | 8.58 | 8.66 | -0.57% | 0.53 | 0.63% |
| 2025-09-15 | 8.76 | 8.80 | 8.69 | 8.71 | -0.80% | 0.54 | 0.63% |
| 2025-09-12 | 8.79 | 8.79 | 8.72 | 8.78 | 0.00% | 0.47 | 0.55% |
| 2025-09-11 | 8.65 | 8.78 | 8.60 | 8.78 | +1.39% | 0.62 | 0.73% |
| 2025-09-10 | 8.69 | 8.74 | 8.64 | 8.66 | -1.03% | 0.42 | 0.49% |
| 2025-09-09 | 8.77 | 8.80 | 8.67 | 8.75 | -0.57% | 0.64 | 0.75% |
| 2025-09-08 | 8.71 | 8.82 | 8.71 | 8.80 | +0.69% | 0.68 | 0.80% |
| 2025-09-05 | 8.71 | 8.76 | 8.64 | 8.74 | +0.34% | 0.84 | 0.99% |
| 2025-09-04 | 8.56 | 8.71 | 8.51 | 8.71 | +1.75% | 0.94 | 1.12% |
| 2025-09-03 | 8.75 | 8.76 | 8.54 | 8.56 | -1.95% | 0.78 | 0.93% |
| 2025-09-02 | 8.78 | 8.87 | 8.63 | 8.73 | -1.24% | 0.91 | 1.07% |
| 2025-09-01 | 8.66 | 8.87 | 8.56 | 8.84 | +1.96% | 1.45 | 1.70% |
| 2025-08-29 | 8.88 | 8.88 | 8.63 | 8.67 | -2.36% | 1.73 | 2.04% |
| 2025-08-28 | 8.62 | 9.11 | 8.62 | 8.88 | +6.35% | 3.23 | 3.77% |
| 2025-08-27 | 8.56 | 8.60 | 8.35 | 8.35 | -2.68% | 0.76 | 0.92% |
| 2025-08-26 | 8.55 | 8.61 | 8.51 | 8.58 | +0.47% | 0.58 | 0.69% |
| 2025-08-25 | 8.53 | 8.58 | 8.50 | 8.54 | +0.35% | 0.65 | 0.78% |
| 2025-08-22 | 8.54 | 8.60 | 8.45 | 8.51 | -0.35% | 0.64 | 0.77% |
| 2025-08-21 | 8.51 | 8.61 | 8.51 | 8.54 | +0.35% | 0.73 | 0.87% |