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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.18 | 5.22 | 5.15 | 5.17 | +0.19% | 0.48 | 1.06% |
| 2025-11-19 | 5.23 | 5.26 | 5.15 | 5.16 | -1.34% | 0.48 | 1.06% |
| 2025-11-18 | 5.36 | 5.37 | 5.19 | 5.23 | -2.79% | 0.89 | 1.97% |
| 2025-11-17 | 5.38 | 5.40 | 5.32 | 5.38 | 0.00% | 0.59 | 1.28% |
| 2025-11-14 | 5.37 | 5.43 | 5.36 | 5.38 | +0.19% | 0.72 | 1.54% |
| 2025-11-13 | 5.40 | 5.40 | 5.34 | 5.37 | 0.00% | 0.74 | 1.59% |
| 2025-11-12 | 5.36 | 5.39 | 5.33 | 5.37 | +0.19% | 0.57 | 1.22% |
| 2025-11-11 | 5.30 | 5.38 | 5.30 | 5.36 | +1.13% | 0.77 | 1.66% |
| 2025-11-10 | 5.33 | 5.33 | 5.27 | 5.30 | -0.19% | 0.50 | 1.09% |
| 2025-11-07 | 5.23 | 5.32 | 5.21 | 5.31 | +1.34% | 0.80 | 1.75% |
| 2025-11-06 | 5.20 | 5.24 | 5.19 | 5.24 | +0.58% | 0.53 | 1.18% |
| 2025-11-05 | 5.12 | 5.22 | 5.10 | 5.21 | +1.17% | 0.87 | 1.94% |
| 2025-11-04 | 5.16 | 5.18 | 5.12 | 5.15 | -0.19% | 0.57 | 1.29% |
| 2025-11-03 | 5.12 | 5.18 | 5.10 | 5.16 | +0.78% | 0.67 | 1.52% |
| 2025-10-31 | 5.10 | 5.14 | 5.08 | 5.12 | +0.39% | 0.60 | 1.35% |
| 2025-10-30 | 5.12 | 5.16 | 5.10 | 5.10 | -0.78% | 0.57 | 1.28% |
| 2025-10-29 | 5.15 | 5.16 | 5.07 | 5.14 | -0.19% | 0.74 | 1.68% |
| 2025-10-28 | 5.15 | 5.19 | 5.12 | 5.15 | -0.19% | 0.79 | 1.78% |
| 2025-10-27 | 5.30 | 5.30 | 5.15 | 5.16 | -3.91% | 1.90 | 4.24% |
| 2025-10-24 | 5.44 | 5.44 | 5.36 | 5.37 | -1.10% | 0.75 | 1.62% |