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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.61 | 4.70 | 4.53 | 4.69 | +3.53% | 0.55 | 1.30% |
| 2026-03-23 | 4.72 | 4.75 | 4.49 | 4.53 | -4.83% | 0.74 | 1.76% |
| 2026-03-20 | 4.87 | 4.91 | 4.73 | 4.76 | -1.86% | 0.53 | 1.22% |
| 2026-03-19 | 4.88 | 4.93 | 4.83 | 4.85 | -1.22% | 0.38 | 0.87% |
| 2026-03-18 | 4.90 | 4.94 | 4.84 | 4.91 | -0.20% | 0.31 | 0.70% |
| 2026-03-17 | 4.99 | 5.02 | 4.90 | 4.92 | -1.20% | 0.46 | 1.03% |
| 2026-03-16 | 5.00 | 5.06 | 4.95 | 4.98 | -0.60% | 0.51 | 1.14% |
| 2026-03-13 | 5.07 | 5.11 | 4.99 | 5.01 | -0.99% | 0.55 | 1.21% |
| 2026-03-12 | 5.13 | 5.15 | 5.05 | 5.06 | -1.56% | 0.59 | 1.28% |
| 2026-03-11 | 5.12 | 5.16 | 4.97 | 5.14 | +0.39% | 0.83 | 1.79% |
| 2026-03-10 | 5.10 | 5.14 | 5.05 | 5.12 | +0.39% | 0.63 | 1.37% |
| 2026-03-09 | 5.05 | 5.13 | 5.02 | 5.10 | +0.39% | 0.72 | 1.55% |
| 2026-03-06 | 5.03 | 5.10 | 4.99 | 5.08 | +0.59% | 0.84 | 1.84% |
| 2026-03-05 | 5.04 | 5.13 | 4.98 | 5.05 | +1.20% | 1.04 | 2.27% |
| 2026-03-04 | 4.86 | 5.07 | 4.78 | 4.99 | +2.46% | 1.03 | 2.28% |
| 2026-03-03 | 4.93 | 4.99 | 4.85 | 4.87 | -1.62% | 0.68 | 1.53% |
| 2026-03-02 | 4.85 | 5.06 | 4.84 | 4.95 | +0.61% | 0.98 | 2.18% |
| 2026-02-27 | 4.88 | 4.95 | 4.80 | 4.92 | +0.82% | 0.90 | 2.03% |
| 2026-02-26 | 4.82 | 4.90 | 4.71 | 4.88 | +2.31% | 1.01 | 2.32% |
| 2026-02-25 | 4.63 | 4.77 | 4.63 | 4.77 | +3.25% | 0.60 | 1.41% |