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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.62 | 4.65 | 4.55 | 4.59 | -1.50% | 0.52 | 1.26% |
| 2026-01-16 | 4.72 | 4.75 | 4.65 | 4.66 | -1.06% | 0.31 | 0.74% |
| 2026-01-15 | 4.69 | 4.74 | 4.69 | 4.71 | 0.00% | 0.31 | 0.72% |
| 2026-01-14 | 4.78 | 4.83 | 4.68 | 4.71 | -1.88% | 0.63 | 1.45% |
| 2026-01-13 | 4.83 | 4.88 | 4.76 | 4.80 | -0.21% | 0.71 | 1.63% |
| 2026-01-12 | 4.80 | 4.82 | 4.76 | 4.81 | +0.21% | 0.47 | 1.09% |
| 2026-01-09 | 4.81 | 4.82 | 4.74 | 4.80 | -0.21% | 0.37 | 0.86% |
| 2026-01-08 | 4.75 | 4.83 | 4.73 | 4.81 | +1.05% | 0.33 | 0.76% |
| 2026-01-07 | 4.79 | 4.86 | 4.75 | 4.76 | -0.83% | 0.35 | 0.80% |
| 2026-01-06 | 4.76 | 4.84 | 4.72 | 4.80 | +0.63% | 0.48 | 1.10% |
| 2026-01-05 | 4.71 | 4.95 | 4.71 | 4.77 | +3.25% | 0.74 | 1.71% |
| 2025-12-31 | 4.75 | 4.76 | 4.60 | 4.62 | -2.53% | 0.48 | 1.15% |
| 2025-12-30 | 4.78 | 4.81 | 4.71 | 4.74 | -1.46% | 0.30 | 0.70% |
| 2025-12-29 | 4.78 | 4.85 | 4.76 | 4.81 | +0.21% | 0.25 | 0.58% |
| 2025-12-26 | 4.83 | 4.86 | 4.78 | 4.80 | -0.62% | 0.23 | 0.52% |
| 2025-12-25 | 4.87 | 4.87 | 4.80 | 4.83 | 0.00% | 0.21 | 0.49% |
| 2025-12-24 | 4.87 | 4.87 | 4.80 | 4.83 | -0.21% | 0.23 | 0.54% |
| 2025-12-23 | 4.91 | 4.91 | 4.82 | 4.84 | -0.82% | 0.22 | 0.50% |
| 2025-12-22 | 4.92 | 4.95 | 4.87 | 4.88 | -0.41% | 0.22 | 0.50% |
| 2025-12-19 | 4.78 | 4.91 | 4.77 | 4.90 | +2.30% | 0.25 | 0.57% |