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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.59 | 5.71 | 5.54 | 5.67 | +0.89% | 1.13 | 2.31% |
| 2026-04-21 | 5.65 | 5.70 | 5.49 | 5.62 | -0.88% | 1.25 | 2.60% |
| 2026-04-20 | 5.58 | 5.72 | 5.55 | 5.67 | +1.61% | 1.05 | 2.16% |
| 2026-04-17 | 5.69 | 5.76 | 5.54 | 5.58 | -2.28% | 1.49 | 3.09% |
| 2026-04-16 | 5.77 | 5.77 | 5.63 | 5.71 | -1.21% | 1.62 | 3.30% |
| 2026-04-15 | 5.83 | 5.87 | 5.67 | 5.78 | -2.03% | 1.93 | 3.88% |
| 2026-04-14 | 5.88 | 5.93 | 5.75 | 5.90 | +0.34% | 2.21 | 4.39% |
| 2026-04-13 | 5.81 | 5.91 | 5.80 | 5.88 | +0.86% | 1.67 | 3.31% |
| 2026-04-10 | 5.83 | 5.92 | 5.76 | 5.83 | +1.22% | 2.40 | 4.75% |
| 2026-04-09 | 5.76 | 5.85 | 5.73 | 5.76 | -1.03% | 1.55 | 3.10% |
| 2026-04-08 | 5.74 | 5.86 | 5.62 | 5.82 | +2.28% | 2.51 | 5.03% |
| 2026-04-07 | 5.40 | 5.72 | 5.14 | 5.69 | +1.97% | 3.10 | 6.59% |
| 2026-04-03 | 5.88 | 5.95 | 5.55 | 5.58 | -6.38% | 2.86 | 5.77% |
| 2026-04-02 | 5.73 | 6.00 | 5.67 | 5.96 | +3.11% | 3.83 | 7.56% |
| 2026-04-01 | 5.88 | 5.96 | 5.71 | 5.78 | -3.99% | 3.61 | 7.22% |
| 2026-03-31 | 5.59 | 6.07 | 5.54 | 6.02 | +6.55% | 5.46 | 10.96% |
| 2026-03-30 | 5.85 | 5.92 | 5.49 | 5.65 | -3.58% | 3.28 | 6.76% |
| 2026-03-27 | 5.97 | 5.99 | 5.75 | 5.86 | -2.17% | 4.35 | 8.62% |
| 2026-03-26 | 6.30 | 6.39 | 5.88 | 5.99 | +1.18% | 7.91 | 15.12% |
| 2026-03-25 | 5.37 | 5.92 | 5.32 | 5.92 | +10.04% | 1.85 | 3.72% |