东江环保 sz.002672
3.86
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.94 | 3.96 | 3.81 | 3.86 | 0.00% | 0.28 | 0.79% |
| 2026-05-22 | 3.84 | 3.91 | 3.79 | 3.86 | +1.31% | 0.36 | 1.04% |
| 2026-05-21 | 3.94 | 4.03 | 3.80 | 3.81 | -3.05% | 0.44 | 1.25% |
| 2026-05-20 | 4.05 | 4.05 | 3.89 | 3.93 | -3.20% | 0.46 | 1.29% |
| 2026-05-19 | 4.08 | 4.12 | 4.01 | 4.06 | -0.49% | 0.28 | 0.77% |
| 2026-05-18 | 4.08 | 4.14 | 4.03 | 4.08 | +0.25% | 0.44 | 1.20% |
| 2026-05-15 | 4.15 | 4.16 | 4.04 | 4.07 | -2.16% | 0.43 | 1.16% |
| 2026-05-14 | 4.28 | 4.28 | 4.16 | 4.16 | -2.35% | 0.27 | 0.71% |
| 2026-05-13 | 4.20 | 4.33 | 4.16 | 4.26 | +2.16% | 0.42 | 1.10% |
| 2026-05-12 | 4.39 | 4.39 | 4.17 | 4.17 | -4.58% | 0.58 | 1.50% |
| 2026-05-11 | 4.41 | 4.43 | 4.33 | 4.37 | -0.91% | 0.35 | 0.89% |
| 2026-05-08 | 4.39 | 4.42 | 4.35 | 4.41 | +0.46% | 0.30 | 0.76% |
| 2026-05-07 | 4.46 | 4.51 | 4.38 | 4.39 | -1.35% | 0.39 | 0.98% |
| 2026-05-06 | 4.42 | 4.47 | 4.39 | 4.45 | +0.68% | 0.36 | 0.89% |
| 2026-04-30 | 4.46 | 4.48 | 4.41 | 4.42 | -0.90% | 0.32 | 0.78% |
| 2026-04-29 | 4.39 | 4.47 | 4.36 | 4.46 | +1.13% | 0.37 | 0.91% |
| 2026-04-28 | 4.35 | 4.44 | 4.34 | 4.41 | +0.68% | 0.40 | 1.01% |
| 2026-04-27 | 4.26 | 4.39 | 4.21 | 4.38 | +3.06% | 0.58 | 1.47% |
| 2026-04-24 | 4.19 | 4.28 | 4.16 | 4.25 | +1.43% | 0.43 | 1.13% |
| 2026-04-23 | 4.23 | 4.23 | 4.13 | 4.19 | 0.00% | 0.28 | 0.74% |