富春环保 sz.002479
5.37
+1.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.28 | 5.38 | 5.22 | 5.37 | +1.90% | 0.93 | 2.04% |
| 2026-05-22 | 5.17 | 5.31 | 5.15 | 5.27 | +2.53% | 0.96 | 2.11% |
| 2026-05-21 | 5.48 | 5.52 | 5.22 | 5.24 | -4.20% | 1.45 | 3.13% |
| 2026-05-20 | 5.79 | 5.81 | 5.45 | 5.47 | -5.85% | 1.99 | 4.14% |
| 2026-05-19 | 5.56 | 5.81 | 5.52 | 5.81 | +4.31% | 1.70 | 3.46% |
| 2026-05-18 | 5.49 | 5.59 | 5.42 | 5.57 | +0.72% | 0.99 | 2.09% |
| 2026-05-15 | 5.63 | 5.64 | 5.49 | 5.53 | -1.78% | 1.39 | 2.90% |
| 2026-05-14 | 5.84 | 5.86 | 5.60 | 5.63 | -3.43% | 1.75 | 3.54% |
| 2026-05-13 | 5.70 | 5.87 | 5.68 | 5.83 | +2.28% | 2.17 | 4.33% |
| 2026-05-12 | 5.66 | 5.77 | 5.61 | 5.70 | +0.71% | 1.37 | 2.78% |
| 2026-05-11 | 5.70 | 5.72 | 5.60 | 5.66 | -0.35% | 1.09 | 2.23% |
| 2026-05-08 | 5.72 | 5.82 | 5.63 | 5.68 | -0.70% | 1.27 | 2.57% |
| 2026-05-07 | 5.59 | 5.74 | 5.57 | 5.72 | +2.33% | 1.39 | 2.84% |
| 2026-05-06 | 5.52 | 5.62 | 5.51 | 5.59 | +1.27% | 0.98 | 2.04% |
| 2026-04-30 | 5.49 | 5.64 | 5.47 | 5.52 | +0.36% | 0.88 | 1.85% |
| 2026-04-29 | 5.42 | 5.55 | 5.41 | 5.50 | +0.55% | 0.78 | 1.65% |
| 2026-04-28 | 5.49 | 5.53 | 5.40 | 5.47 | -0.73% | 0.92 | 1.95% |
| 2026-04-27 | 5.56 | 5.57 | 5.45 | 5.51 | -1.25% | 0.97 | 2.04% |
| 2026-04-24 | 5.76 | 5.76 | 5.54 | 5.58 | -3.12% | 1.44 | 2.97% |
| 2026-04-23 | 5.71 | 5.84 | 5.57 | 5.76 | +1.59% | 1.83 | 3.72% |