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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.16 | 4.26 | 4.14 | 4.19 | +0.48% | 0.26 | 0.68% |
| 2026-04-21 | 4.19 | 4.19 | 4.14 | 4.17 | -0.48% | 0.26 | 0.69% |
| 2026-04-20 | 4.18 | 4.22 | 4.15 | 4.19 | +0.24% | 0.31 | 0.81% |
| 2026-04-17 | 4.34 | 4.34 | 4.15 | 4.18 | -3.46% | 0.48 | 1.27% |
| 2026-04-16 | 4.30 | 4.34 | 4.21 | 4.33 | +2.12% | 0.36 | 0.92% |
| 2026-04-15 | 4.34 | 4.36 | 4.21 | 4.24 | -2.53% | 0.37 | 0.97% |
| 2026-04-14 | 4.42 | 4.42 | 4.31 | 4.35 | -1.14% | 0.34 | 0.87% |
| 2026-04-13 | 4.34 | 4.41 | 4.28 | 4.40 | +1.15% | 0.32 | 0.81% |
| 2026-04-10 | 4.38 | 4.40 | 4.31 | 4.35 | +1.16% | 0.31 | 0.80% |
| 2026-04-09 | 4.43 | 4.48 | 4.27 | 4.30 | -3.37% | 0.38 | 0.98% |
| 2026-04-08 | 4.38 | 4.47 | 4.31 | 4.45 | +2.30% | 0.50 | 1.24% |
| 2026-04-07 | 4.21 | 4.36 | 4.18 | 4.35 | +4.82% | 0.52 | 1.33% |
| 2026-04-03 | 4.43 | 4.46 | 4.15 | 4.15 | -6.32% | 0.62 | 1.62% |
| 2026-04-02 | 4.73 | 4.74 | 4.41 | 4.43 | -6.54% | 1.27 | 3.10% |
| 2026-04-01 | 4.88 | 4.91 | 4.68 | 4.74 | -2.07% | 0.52 | 1.20% |
| 2026-03-31 | 4.91 | 4.95 | 4.82 | 4.84 | -1.63% | 0.44 | 1.01% |
| 2026-03-30 | 4.82 | 4.94 | 4.74 | 4.92 | +0.82% | 0.69 | 1.56% |
| 2026-03-27 | 4.87 | 4.90 | 4.78 | 4.88 | -0.41% | 0.53 | 1.20% |
| 2026-03-26 | 4.98 | 5.07 | 4.87 | 4.90 | -1.61% | 0.69 | 1.55% |
| 2026-03-25 | 4.72 | 5.08 | 4.67 | 4.98 | +6.18% | 1.07 | 2.41% |