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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.27 | 5.36 | 5.27 | 5.36 | +2.88% | 0.83 | 1.81% |
| 2026-02-13 | 5.24 | 5.26 | 5.19 | 5.21 | -0.76% | 0.53 | 1.18% |
| 2026-02-12 | 5.28 | 5.31 | 5.23 | 5.25 | -0.57% | 0.61 | 1.35% |
| 2026-02-11 | 5.27 | 5.30 | 5.23 | 5.28 | +0.57% | 0.47 | 1.03% |
| 2026-02-10 | 5.31 | 5.31 | 5.24 | 5.25 | -0.94% | 0.63 | 1.39% |
| 2026-02-09 | 5.32 | 5.37 | 5.27 | 5.30 | +0.57% | 0.79 | 1.73% |
| 2026-02-06 | 5.22 | 5.33 | 5.21 | 5.27 | +0.57% | 0.54 | 1.18% |
| 2026-02-05 | 5.33 | 5.33 | 5.24 | 5.24 | -2.06% | 0.60 | 1.32% |
| 2026-02-04 | 5.31 | 5.36 | 5.28 | 5.35 | +1.33% | 0.73 | 1.58% |
| 2026-02-03 | 5.32 | 5.32 | 5.22 | 5.28 | +0.38% | 0.73 | 1.61% |
| 2026-02-02 | 5.38 | 5.40 | 5.26 | 5.26 | -3.13% | 1.06 | 2.30% |
| 2026-01-30 | 5.33 | 5.52 | 5.31 | 5.43 | -0.18% | 1.28 | 2.74% |
| 2026-01-29 | 5.52 | 5.56 | 5.37 | 5.44 | +0.37% | 1.80 | 3.83% |
| 2026-01-28 | 5.26 | 5.55 | 5.26 | 5.42 | +3.04% | 2.05 | 4.39% |
| 2026-01-27 | 5.33 | 5.34 | 5.20 | 5.26 | -1.68% | 0.94 | 2.07% |
| 2026-01-26 | 5.38 | 5.41 | 5.31 | 5.35 | +1.13% | 1.19 | 2.57% |
| 2026-01-23 | 5.27 | 5.30 | 5.26 | 5.29 | +0.38% | 0.58 | 1.28% |
| 2026-01-22 | 5.23 | 5.27 | 5.19 | 5.27 | +0.96% | 0.65 | 1.43% |
| 2026-01-21 | 5.20 | 5.23 | 5.15 | 5.22 | +0.38% | 0.56 | 1.25% |
| 2026-01-20 | 5.15 | 5.21 | 5.14 | 5.20 | +0.97% | 0.69 | 1.53% |