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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.63 | 4.68 | 4.59 | 4.67 | +0.86% | 0.29 | 0.69% |
| 2025-08-19 | 4.57 | 4.64 | 4.55 | 4.63 | +1.31% | 0.40 | 0.96% |
| 2025-08-18 | 4.56 | 4.63 | 4.54 | 4.57 | +0.22% | 0.43 | 1.03% |
| 2025-08-15 | 4.55 | 4.60 | 4.54 | 4.56 | -0.22% | 0.31 | 0.76% |
| 2025-08-14 | 4.75 | 4.77 | 4.57 | 4.57 | -3.38% | 0.43 | 1.02% |
| 2025-08-13 | 4.77 | 4.78 | 4.71 | 4.73 | -0.63% | 0.24 | 0.56% |
| 2025-08-12 | 4.78 | 4.78 | 4.74 | 4.76 | -0.42% | 0.20 | 0.47% |
| 2025-08-11 | 4.74 | 4.80 | 4.73 | 4.78 | +0.84% | 0.29 | 0.68% |
| 2025-08-08 | 4.71 | 4.76 | 4.67 | 4.74 | +0.85% | 0.30 | 0.71% |
| 2025-08-07 | 4.70 | 4.72 | 4.66 | 4.70 | 0.00% | 0.19 | 0.45% |
| 2025-08-06 | 4.76 | 4.76 | 4.68 | 4.70 | -0.63% | 0.20 | 0.46% |
| 2025-08-05 | 4.74 | 4.77 | 4.71 | 4.73 | +0.42% | 0.24 | 0.56% |
| 2025-08-04 | 4.63 | 4.72 | 4.62 | 4.71 | +0.43% | 0.25 | 0.58% |
| 2025-08-01 | 4.65 | 4.79 | 4.65 | 4.69 | +1.96% | 0.45 | 1.05% |
| 2025-07-31 | 4.68 | 4.70 | 4.57 | 4.60 | -1.92% | 0.28 | 0.68% |
| 2025-07-30 | 4.69 | 4.71 | 4.65 | 4.69 | 0.00% | 0.25 | 0.59% |
| 2025-07-29 | 4.73 | 4.75 | 4.64 | 4.69 | -0.64% | 0.28 | 0.66% |
| 2025-07-28 | 4.75 | 4.77 | 4.69 | 4.72 | -0.42% | 0.28 | 0.66% |
| 2025-07-25 | 4.80 | 4.80 | 4.73 | 4.74 | -1.25% | 0.31 | 0.72% |
| 2025-07-24 | 4.77 | 4.80 | 4.76 | 4.80 | +0.63% | 0.33 | 0.76% |