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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.45 | 5.49 | 5.38 | 5.38 | -1.28% | 0.69 | 1.48% |
| 2025-07-22 | 5.44 | 5.47 | 5.39 | 5.45 | +0.18% | 0.64 | 1.36% |
| 2025-07-21 | 5.36 | 5.47 | 5.36 | 5.44 | +1.30% | 0.84 | 1.80% |
| 2025-07-18 | 5.42 | 5.43 | 5.34 | 5.37 | -0.74% | 0.67 | 1.44% |
| 2025-07-17 | 5.44 | 5.46 | 5.40 | 5.41 | -0.55% | 0.63 | 1.34% |
| 2025-07-16 | 5.44 | 5.46 | 5.40 | 5.44 | +0.18% | 0.71 | 1.51% |
| 2025-07-15 | 5.56 | 5.58 | 5.37 | 5.43 | -1.45% | 1.36 | 2.90% |
| 2025-07-14 | 5.40 | 5.55 | 5.39 | 5.51 | +2.23% | 1.34 | 2.82% |
| 2025-07-11 | 5.41 | 5.43 | 5.31 | 5.39 | -0.19% | 1.23 | 2.66% |
| 2025-07-10 | 5.41 | 5.47 | 5.37 | 5.40 | -0.18% | 1.02 | 2.18% |
| 2025-07-09 | 5.37 | 5.47 | 5.36 | 5.41 | +0.56% | 1.21 | 2.58% |
| 2025-07-08 | 5.40 | 5.41 | 5.30 | 5.38 | -0.55% | 1.27 | 2.75% |
| 2025-07-07 | 5.23 | 5.42 | 5.23 | 5.41 | +3.64% | 1.90 | 4.13% |
| 2025-07-04 | 5.20 | 5.25 | 5.16 | 5.22 | +0.77% | 1.00 | 2.22% |
| 2025-07-03 | 5.12 | 5.18 | 5.11 | 5.18 | +1.17% | 0.74 | 1.67% |
| 2025-07-02 | 5.07 | 5.14 | 5.06 | 5.12 | +0.79% | 0.57 | 1.30% |
| 2025-07-01 | 5.01 | 5.09 | 5.00 | 5.08 | +1.40% | 0.63 | 1.44% |
| 2025-06-30 | 5.01 | 5.04 | 4.99 | 5.01 | 0.00% | 0.47 | 1.09% |
| 2025-06-27 | 4.96 | 5.05 | 4.95 | 5.01 | +1.01% | 0.49 | 1.12% |
| 2025-06-26 | 4.98 | 5.00 | 4.93 | 4.96 | -0.40% | 0.40 | 0.92% |