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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.40 | 5.47 | 5.39 | 5.47 | +1.30% | 0.77 | 1.65% |
| 2025-08-19 | 5.35 | 5.41 | 5.32 | 5.40 | +1.12% | 0.87 | 1.88% |
| 2025-08-18 | 5.39 | 5.41 | 5.33 | 5.34 | -0.56% | 1.02 | 2.21% |
| 2025-08-15 | 5.31 | 5.37 | 5.30 | 5.37 | +0.94% | 0.70 | 1.51% |
| 2025-08-14 | 5.46 | 5.47 | 5.31 | 5.32 | -2.39% | 0.72 | 1.56% |
| 2025-08-13 | 5.44 | 5.47 | 5.40 | 5.45 | +0.18% | 0.65 | 1.38% |
| 2025-08-12 | 5.41 | 5.45 | 5.39 | 5.44 | +0.74% | 0.58 | 1.24% |
| 2025-08-11 | 5.39 | 5.42 | 5.34 | 5.40 | +0.56% | 0.58 | 1.24% |
| 2025-08-08 | 5.29 | 5.38 | 5.28 | 5.37 | +1.51% | 0.71 | 1.54% |
| 2025-08-07 | 5.27 | 5.31 | 5.26 | 5.29 | +0.38% | 0.55 | 1.20% |
| 2025-08-06 | 5.32 | 5.32 | 5.25 | 5.27 | -0.75% | 0.54 | 1.19% |
| 2025-08-05 | 5.25 | 5.32 | 5.23 | 5.31 | +1.53% | 0.58 | 1.27% |
| 2025-08-04 | 5.22 | 5.26 | 5.18 | 5.23 | +0.19% | 0.48 | 1.07% |
| 2025-08-01 | 5.21 | 5.25 | 5.18 | 5.22 | +0.58% | 0.51 | 1.13% |
| 2025-07-31 | 5.27 | 5.27 | 5.17 | 5.19 | -1.52% | 0.58 | 1.29% |
| 2025-07-30 | 5.30 | 5.33 | 5.25 | 5.27 | -0.57% | 0.52 | 1.13% |
| 2025-07-29 | 5.32 | 5.34 | 5.24 | 5.30 | -0.56% | 0.54 | 1.18% |
| 2025-07-28 | 5.38 | 5.38 | 5.31 | 5.33 | -0.56% | 0.52 | 1.12% |
| 2025-07-25 | 5.40 | 5.42 | 5.34 | 5.36 | -0.56% | 0.53 | 1.14% |
| 2025-07-24 | 5.39 | 5.41 | 5.36 | 5.39 | +0.19% | 0.66 | 1.41% |