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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.20 | 5.22 | 5.15 | 5.17 | -0.77% | 0.62 | 1.38% |
| 2025-09-16 | 5.21 | 5.23 | 5.14 | 5.21 | +0.19% | 0.61 | 1.36% |
| 2025-09-15 | 5.26 | 5.27 | 5.19 | 5.20 | -0.95% | 0.53 | 1.18% |
| 2025-09-12 | 5.29 | 5.30 | 5.24 | 5.25 | -0.57% | 0.58 | 1.28% |
| 2025-09-11 | 5.28 | 5.29 | 5.20 | 5.28 | +0.38% | 0.60 | 1.32% |
| 2025-09-10 | 5.27 | 5.29 | 5.22 | 5.26 | -0.38% | 0.57 | 1.25% |
| 2025-09-09 | 5.30 | 5.36 | 5.26 | 5.28 | -0.19% | 0.84 | 1.83% |
| 2025-09-08 | 5.23 | 5.33 | 5.23 | 5.29 | +0.95% | 0.72 | 1.59% |
| 2025-09-05 | 5.24 | 5.24 | 5.15 | 5.24 | +0.58% | 0.54 | 1.20% |
| 2025-09-04 | 5.17 | 5.26 | 5.13 | 5.21 | +1.36% | 0.79 | 1.77% |
| 2025-09-03 | 5.28 | 5.30 | 5.13 | 5.14 | -2.84% | 0.77 | 1.71% |
| 2025-09-02 | 5.32 | 5.32 | 5.19 | 5.29 | +0.19% | 0.97 | 2.13% |
| 2025-09-01 | 5.28 | 5.31 | 5.25 | 5.28 | -0.19% | 0.92 | 2.02% |
| 2025-08-29 | 5.32 | 5.36 | 5.27 | 5.29 | -0.56% | 0.63 | 1.37% |
| 2025-08-28 | 5.34 | 5.39 | 5.19 | 5.32 | -0.56% | 1.04 | 2.27% |
| 2025-08-27 | 5.51 | 5.52 | 5.34 | 5.35 | -2.37% | 1.13 | 2.42% |
| 2025-08-26 | 5.45 | 5.50 | 5.45 | 5.48 | +0.55% | 0.84 | 1.79% |
| 2025-08-25 | 5.50 | 5.53 | 5.38 | 5.45 | -0.55% | 1.31 | 2.78% |
| 2025-08-22 | 5.55 | 5.56 | 5.39 | 5.48 | -0.90% | 1.31 | 2.79% |
| 2025-08-21 | 5.48 | 5.55 | 5.44 | 5.53 | +1.10% | 0.96 | 2.03% |