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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.75 | 4.83 | 4.74 | 4.82 | +1.26% | 0.37 | 0.89% |
| 2025-12-17 | 4.76 | 4.78 | 4.70 | 4.76 | 0.00% | 0.32 | 0.78% |
| 2025-12-16 | 4.85 | 4.85 | 4.75 | 4.76 | -1.86% | 0.39 | 0.94% |
| 2025-12-15 | 4.82 | 4.85 | 4.77 | 4.85 | +0.83% | 0.32 | 0.77% |
| 2025-12-12 | 4.86 | 4.88 | 4.79 | 4.81 | -0.82% | 0.50 | 1.21% |
| 2025-12-11 | 4.91 | 4.92 | 4.85 | 4.85 | -1.22% | 0.40 | 0.95% |
| 2025-12-10 | 4.94 | 4.95 | 4.89 | 4.91 | -0.61% | 0.36 | 0.84% |
| 2025-12-09 | 4.98 | 4.99 | 4.93 | 4.94 | -1.00% | 0.40 | 0.94% |
| 2025-12-08 | 5.00 | 5.02 | 4.97 | 4.99 | +0.20% | 0.43 | 1.00% |
| 2025-12-05 | 4.98 | 5.00 | 4.94 | 4.98 | 0.00% | 0.39 | 0.90% |
| 2025-12-04 | 5.00 | 5.01 | 4.94 | 4.98 | -0.60% | 0.33 | 0.77% |
| 2025-12-03 | 5.00 | 5.03 | 4.98 | 5.01 | -0.20% | 0.34 | 0.78% |
| 2025-12-02 | 4.99 | 5.02 | 4.93 | 5.02 | +0.60% | 0.47 | 1.10% |
| 2025-12-01 | 4.96 | 5.02 | 4.96 | 4.99 | +0.40% | 0.43 | 1.01% |
| 2025-11-28 | 4.91 | 4.97 | 4.88 | 4.97 | +1.02% | 0.35 | 0.83% |
| 2025-11-27 | 4.90 | 4.95 | 4.88 | 4.92 | +0.61% | 0.38 | 0.90% |
| 2025-11-26 | 4.95 | 4.98 | 4.88 | 4.89 | -1.01% | 0.53 | 1.23% |
| 2025-11-25 | 4.91 | 4.98 | 4.88 | 4.94 | +1.02% | 0.55 | 1.30% |
| 2025-11-24 | 4.95 | 4.96 | 4.87 | 4.89 | -0.61% | 0.82 | 1.93% |
| 2025-11-21 | 5.15 | 5.18 | 4.90 | 4.92 | -4.84% | 0.98 | 2.27% |