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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.00 | 5.10 | 5.00 | 5.06 | +1.20% | 0.85 | 1.95% |
| 2025-05-26 | 4.91 | 5.00 | 4.91 | 5.00 | +1.58% | 0.67 | 1.52% |
| 2025-05-23 | 4.98 | 5.03 | 4.92 | 4.92 | -1.36% | 0.79 | 1.78% |
| 2025-05-22 | 5.13 | 5.13 | 4.98 | 4.99 | -2.65% | 1.17 | 2.61% |
| 2025-05-21 | 5.09 | 5.17 | 5.07 | 5.13 | +0.57% | 1.27 | 2.78% |
| 2025-05-20 | 5.10 | 5.12 | 5.03 | 5.10 | -0.19% | 1.10 | 2.45% |
| 2025-05-19 | 5.07 | 5.14 | 5.04 | 5.11 | +0.57% | 0.88 | 1.94% |
| 2025-05-16 | 5.03 | 5.17 | 5.01 | 5.08 | +1.16% | 1.30 | 2.87% |
| 2025-05-15 | 5.05 | 5.08 | 5.01 | 5.02 | -0.96% | 0.81 | 1.81% |
| 2025-05-14 | 5.05 | 5.07 | 4.99 | 5.07 | +0.38% | 0.90 | 2.01% |
| 2025-05-13 | 5.07 | 5.09 | 4.99 | 5.05 | 0.00% | 1.07 | 2.39% |
| 2025-05-12 | 5.13 | 5.15 | 5.03 | 5.05 | -1.14% | 1.13 | 2.50% |
| 2025-05-09 | 5.12 | 5.17 | 5.08 | 5.11 | -0.19% | 1.23 | 2.71% |
| 2025-05-08 | 5.10 | 5.17 | 5.06 | 5.12 | 0.00% | 1.23 | 2.70% |
| 2025-05-07 | 5.15 | 5.19 | 5.06 | 5.12 | +0.38% | 1.71 | 3.76% |
| 2025-05-06 | 5.03 | 5.10 | 5.01 | 5.10 | +1.94% | 1.80 | 4.00% |