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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.37 | 5.43 | 5.33 | 5.43 | +1.12% | 0.77 | 1.66% |
| 2025-10-22 | 5.36 | 5.42 | 5.33 | 5.37 | -0.19% | 0.81 | 1.74% |
| 2025-10-21 | 5.31 | 5.40 | 5.29 | 5.38 | +1.70% | 0.85 | 1.83% |
| 2025-10-20 | 5.34 | 5.34 | 5.22 | 5.29 | -0.38% | 0.78 | 1.72% |
| 2025-10-17 | 5.33 | 5.36 | 5.29 | 5.31 | -0.19% | 0.74 | 1.62% |
| 2025-10-16 | 5.35 | 5.38 | 5.31 | 5.32 | -0.56% | 0.72 | 1.56% |
| 2025-10-15 | 5.32 | 5.36 | 5.29 | 5.35 | +0.56% | 0.84 | 1.82% |
| 2025-10-14 | 5.30 | 5.34 | 5.28 | 5.32 | +0.95% | 0.97 | 2.12% |
| 2025-10-13 | 5.14 | 5.29 | 5.08 | 5.27 | +0.19% | 0.99 | 2.21% |
| 2025-10-10 | 5.18 | 5.27 | 5.16 | 5.26 | +0.96% | 0.95 | 2.09% |
| 2025-10-09 | 5.12 | 5.21 | 5.09 | 5.21 | +2.56% | 0.91 | 2.04% |
| 2025-09-30 | 5.04 | 5.15 | 5.00 | 5.08 | +0.99% | 0.61 | 1.39% |
| 2025-09-29 | 4.98 | 5.03 | 4.93 | 5.03 | +0.60% | 0.41 | 0.95% |
| 2025-09-26 | 4.95 | 5.02 | 4.94 | 5.00 | +0.60% | 0.36 | 0.83% |
| 2025-09-25 | 5.03 | 5.05 | 4.96 | 4.97 | -1.58% | 0.50 | 1.17% |
| 2025-09-24 | 5.01 | 5.05 | 4.94 | 5.05 | +0.80% | 0.46 | 1.06% |
| 2025-09-23 | 5.00 | 5.02 | 4.91 | 5.01 | +0.40% | 0.61 | 1.42% |
| 2025-09-22 | 5.03 | 5.03 | 4.96 | 4.99 | -0.60% | 0.48 | 1.11% |
| 2025-09-19 | 5.06 | 5.09 | 5.01 | 5.02 | -0.99% | 0.61 | 1.41% |
| 2025-09-18 | 5.19 | 5.19 | 5.06 | 5.07 | -1.93% | 0.95 | 2.15% |