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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.61 | 4.66 | 4.50 | 4.62 | +1.32% | 0.42 | 0.99% |
| 2026-02-13 | 4.67 | 4.69 | 4.56 | 4.56 | -2.15% | 0.28 | 0.67% |
| 2026-02-12 | 4.76 | 4.76 | 4.66 | 4.66 | -1.69% | 0.33 | 0.78% |
| 2026-02-11 | 4.77 | 4.78 | 4.74 | 4.74 | -0.21% | 0.18 | 0.42% |
| 2026-02-10 | 4.80 | 4.80 | 4.74 | 4.75 | -0.42% | 0.18 | 0.41% |
| 2026-02-09 | 4.75 | 4.82 | 4.71 | 4.77 | +1.27% | 0.26 | 0.61% |
| 2026-02-06 | 4.66 | 4.74 | 4.63 | 4.71 | +0.86% | 0.24 | 0.56% |
| 2026-02-05 | 4.76 | 4.78 | 4.67 | 4.67 | -1.89% | 0.28 | 0.66% |
| 2026-02-04 | 4.72 | 4.81 | 4.69 | 4.76 | +1.71% | 0.41 | 0.96% |
| 2026-02-03 | 4.65 | 4.70 | 4.61 | 4.68 | +1.30% | 0.33 | 0.78% |
| 2026-02-02 | 4.79 | 4.81 | 4.62 | 4.62 | -3.55% | 0.46 | 1.07% |
| 2026-01-30 | 4.86 | 4.92 | 4.78 | 4.79 | -3.23% | 0.69 | 1.58% |
| 2026-01-29 | 4.92 | 5.04 | 4.88 | 4.95 | +0.41% | 1.10 | 2.45% |
| 2026-01-28 | 4.76 | 5.22 | 4.74 | 4.93 | +3.57% | 1.65 | 3.65% |
| 2026-01-27 | 4.81 | 4.82 | 4.68 | 4.76 | -1.45% | 0.38 | 0.88% |
| 2026-01-26 | 4.77 | 4.93 | 4.72 | 4.83 | +1.26% | 0.58 | 1.33% |
| 2026-01-23 | 4.69 | 4.81 | 4.66 | 4.77 | +2.36% | 0.46 | 1.06% |
| 2026-01-22 | 4.61 | 4.66 | 4.58 | 4.66 | +1.08% | 0.27 | 0.64% |
| 2026-01-21 | 4.56 | 4.62 | 4.53 | 4.61 | +0.66% | 0.25 | 0.61% |
| 2026-01-20 | 4.60 | 4.61 | 4.54 | 4.58 | -0.22% | 0.33 | 0.79% |