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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.99 | 5.00 | 4.94 | 4.98 | +0.20% | 0.43 | 1.00% |
| 2025-06-24 | 4.89 | 4.98 | 4.87 | 4.97 | +1.64% | 0.48 | 1.12% |
| 2025-06-23 | 4.84 | 4.90 | 4.84 | 4.89 | +0.41% | 0.41 | 0.97% |
| 2025-06-20 | 4.86 | 4.90 | 4.83 | 4.87 | +0.41% | 0.48 | 1.13% |
| 2025-06-19 | 5.02 | 5.04 | 4.84 | 4.85 | -3.39% | 0.81 | 1.90% |
| 2025-06-18 | 5.11 | 5.12 | 5.00 | 5.02 | -1.76% | 0.50 | 1.15% |
| 2025-06-17 | 5.10 | 5.13 | 5.07 | 5.11 | +0.20% | 0.43 | 0.97% |
| 2025-06-16 | 5.04 | 5.14 | 5.03 | 5.10 | +0.79% | 0.68 | 1.55% |
| 2025-06-13 | 5.10 | 5.15 | 5.06 | 5.06 | -1.17% | 0.60 | 1.37% |
| 2025-06-12 | 5.13 | 5.15 | 5.08 | 5.12 | -0.39% | 0.61 | 1.38% |
| 2025-06-11 | 5.15 | 5.17 | 5.12 | 5.14 | 0.00% | 0.62 | 1.39% |
| 2025-06-10 | 5.15 | 5.17 | 5.07 | 5.14 | -0.19% | 0.74 | 1.68% |
| 2025-06-09 | 5.18 | 5.18 | 5.12 | 5.15 | -0.58% | 0.66 | 1.49% |
| 2025-06-06 | 5.18 | 5.19 | 5.13 | 5.18 | 0.00% | 0.61 | 1.36% |
| 2025-06-05 | 5.21 | 5.25 | 5.15 | 5.18 | -0.38% | 0.75 | 1.68% |
| 2025-06-04 | 5.21 | 5.23 | 5.16 | 5.20 | -0.19% | 0.79 | 1.76% |
| 2025-06-03 | 5.05 | 5.25 | 5.02 | 5.21 | +2.76% | 1.24 | 2.80% |
| 2025-05-30 | 5.15 | 5.19 | 5.05 | 5.07 | -1.36% | 0.64 | 1.46% |
| 2025-05-29 | 5.12 | 5.17 | 5.09 | 5.14 | +0.19% | 0.85 | 1.93% |
| 2025-05-28 | 5.06 | 5.23 | 5.06 | 5.13 | +1.38% | 1.05 | 2.35% |