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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.12 | 5.39 | 5.10 | 5.38 | +6.75% | 1.49 | 3.31% |
| 2026-03-23 | 5.22 | 5.28 | 5.00 | 5.04 | -5.26% | 1.38 | 3.11% |
| 2026-03-20 | 5.40 | 5.50 | 5.29 | 5.32 | -1.66% | 1.09 | 2.36% |
| 2026-03-19 | 5.40 | 5.50 | 5.39 | 5.41 | -0.73% | 0.99 | 2.11% |
| 2026-03-18 | 5.36 | 5.45 | 5.35 | 5.45 | +1.87% | 0.85 | 1.83% |
| 2026-03-17 | 5.51 | 5.52 | 5.33 | 5.35 | -2.37% | 0.82 | 1.75% |
| 2026-03-16 | 5.56 | 5.59 | 5.45 | 5.48 | -1.62% | 0.86 | 1.81% |
| 2026-03-13 | 5.67 | 5.67 | 5.54 | 5.57 | -1.76% | 1.05 | 2.17% |
| 2026-03-12 | 5.64 | 5.71 | 5.62 | 5.67 | +0.53% | 1.13 | 2.30% |
| 2026-03-11 | 5.61 | 5.64 | 5.51 | 5.64 | +0.71% | 1.04 | 2.16% |
| 2026-03-10 | 5.60 | 5.63 | 5.52 | 5.60 | +0.36% | 0.94 | 1.95% |
| 2026-03-09 | 5.60 | 5.67 | 5.56 | 5.58 | -0.36% | 1.30 | 2.68% |
| 2026-03-06 | 5.46 | 5.60 | 5.43 | 5.60 | +2.56% | 1.09 | 2.28% |
| 2026-03-05 | 5.53 | 5.56 | 5.42 | 5.46 | 0.00% | 0.93 | 1.97% |
| 2026-03-04 | 5.40 | 5.51 | 5.38 | 5.46 | +0.74% | 1.08 | 2.29% |
| 2026-03-03 | 5.55 | 5.62 | 5.41 | 5.42 | -2.52% | 1.27 | 2.66% |
| 2026-03-02 | 5.51 | 5.68 | 5.51 | 5.56 | -0.54% | 1.22 | 2.52% |
| 2026-02-27 | 5.46 | 5.60 | 5.45 | 5.59 | +2.19% | 1.36 | 2.84% |
| 2026-02-26 | 5.41 | 5.48 | 5.39 | 5.47 | +0.92% | 0.76 | 1.62% |
| 2026-02-25 | 5.35 | 5.44 | 5.35 | 5.42 | +1.12% | 0.75 | 1.60% |