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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.40 | 4.50 | 4.38 | 4.46 | -0.45% | 0.94 | 2.34% |
| 2025-05-26 | 4.65 | 4.79 | 4.39 | 4.48 | +2.99% | 1.57 | 3.78% |
| 2025-05-23 | 4.40 | 4.45 | 4.34 | 4.35 | -1.14% | 0.33 | 0.83% |
| 2025-05-22 | 4.49 | 4.54 | 4.38 | 4.40 | -2.44% | 0.43 | 1.06% |
| 2025-05-21 | 4.53 | 4.54 | 4.48 | 4.51 | -0.66% | 0.38 | 0.93% |
| 2025-05-20 | 4.58 | 4.66 | 4.49 | 4.54 | -0.22% | 0.60 | 1.46% |
| 2025-05-19 | 4.45 | 4.65 | 4.38 | 4.55 | +3.64% | 0.94 | 2.30% |
| 2025-05-16 | 4.44 | 4.61 | 4.38 | 4.39 | 0.00% | 1.03 | 2.54% |
| 2025-05-15 | 4.40 | 4.44 | 4.34 | 4.39 | +0.46% | 0.37 | 0.94% |
| 2025-05-14 | 4.47 | 4.47 | 4.33 | 4.37 | -0.68% | 0.38 | 0.97% |
| 2025-05-13 | 4.39 | 4.44 | 4.34 | 4.40 | +1.15% | 0.51 | 1.28% |
| 2025-05-12 | 4.38 | 4.42 | 4.28 | 4.35 | +0.23% | 0.34 | 0.87% |
| 2025-05-09 | 4.35 | 4.39 | 4.33 | 4.34 | 0.00% | 0.43 | 1.10% |
| 2025-05-08 | 4.34 | 4.38 | 4.30 | 4.34 | -0.23% | 0.55 | 1.39% |
| 2025-05-07 | 4.39 | 4.51 | 4.33 | 4.35 | -2.68% | 1.29 | 3.24% |
| 2025-05-06 | 4.09 | 4.47 | 4.09 | 4.47 | +10.10% | 0.82 | 2.09% |