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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.82 | 4.85 | 4.75 | 4.77 | -0.83% | 0.35 | 0.80% |
| 2025-07-22 | 4.80 | 4.82 | 4.73 | 4.81 | +0.21% | 0.25 | 0.58% |
| 2025-07-21 | 4.73 | 4.81 | 4.73 | 4.80 | +1.48% | 0.33 | 0.75% |
| 2025-07-18 | 4.72 | 4.73 | 4.68 | 4.73 | +0.64% | 0.20 | 0.48% |
| 2025-07-17 | 4.72 | 4.74 | 4.67 | 4.70 | -0.21% | 0.20 | 0.46% |
| 2025-07-16 | 4.76 | 4.78 | 4.68 | 4.71 | -0.21% | 0.28 | 0.67% |
| 2025-07-15 | 4.83 | 4.84 | 4.68 | 4.72 | -3.48% | 0.48 | 1.12% |
| 2025-07-14 | 4.90 | 4.95 | 4.86 | 4.89 | -0.61% | 0.34 | 0.77% |
| 2025-07-11 | 4.91 | 4.99 | 4.83 | 4.92 | +0.20% | 0.60 | 1.35% |
| 2025-07-10 | 4.82 | 4.96 | 4.79 | 4.91 | +1.87% | 0.56 | 1.27% |
| 2025-07-09 | 4.79 | 4.82 | 4.76 | 4.82 | +0.63% | 0.32 | 0.73% |
| 2025-07-08 | 4.77 | 4.84 | 4.75 | 4.79 | -0.42% | 0.35 | 0.82% |
| 2025-07-07 | 4.78 | 4.83 | 4.76 | 4.81 | +1.05% | 0.43 | 0.99% |
| 2025-07-04 | 4.79 | 4.89 | 4.74 | 4.76 | -2.66% | 0.80 | 1.83% |
| 2025-07-03 | 4.63 | 5.04 | 4.62 | 4.89 | +5.39% | 1.49 | 3.39% |
| 2025-07-02 | 4.61 | 4.66 | 4.58 | 4.64 | +0.65% | 0.39 | 0.94% |
| 2025-07-01 | 4.54 | 4.65 | 4.52 | 4.61 | +1.32% | 0.35 | 0.85% |
| 2025-06-30 | 4.53 | 4.57 | 4.51 | 4.55 | +1.56% | 0.30 | 0.74% |
| 2025-06-27 | 4.47 | 4.57 | 4.45 | 4.48 | +0.67% | 0.23 | 0.55% |
| 2025-06-26 | 4.48 | 4.49 | 4.43 | 4.45 | -0.89% | 0.22 | 0.54% |