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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.76 | 4.84 | 4.73 | 4.79 | +0.63% | 0.18 | 0.41% |
| 2025-12-17 | 4.75 | 4.77 | 4.65 | 4.76 | +0.42% | 0.26 | 0.62% |
| 2025-12-16 | 4.80 | 4.81 | 4.73 | 4.74 | -1.25% | 0.26 | 0.59% |
| 2025-12-15 | 4.78 | 4.89 | 4.72 | 4.80 | +0.63% | 0.30 | 0.69% |
| 2025-12-12 | 4.83 | 4.87 | 4.77 | 4.77 | -0.83% | 0.26 | 0.59% |
| 2025-12-11 | 4.90 | 4.95 | 4.81 | 4.81 | -2.24% | 0.32 | 0.74% |
| 2025-12-10 | 4.90 | 4.96 | 4.89 | 4.92 | -0.20% | 0.20 | 0.45% |
| 2025-12-09 | 5.02 | 5.04 | 4.91 | 4.93 | -1.40% | 0.38 | 0.85% |
| 2025-12-08 | 5.11 | 5.12 | 4.99 | 5.00 | -1.38% | 0.43 | 0.94% |
| 2025-12-05 | 5.02 | 5.08 | 4.98 | 5.07 | +1.00% | 0.27 | 0.59% |
| 2025-12-04 | 5.14 | 5.16 | 5.02 | 5.02 | -2.33% | 0.36 | 0.79% |
| 2025-12-03 | 5.15 | 5.23 | 5.10 | 5.14 | -0.58% | 0.32 | 0.68% |
| 2025-12-02 | 5.15 | 5.19 | 5.08 | 5.17 | 0.00% | 0.29 | 0.63% |
| 2025-12-01 | 5.23 | 5.30 | 5.17 | 5.17 | -0.77% | 0.33 | 0.70% |
| 2025-11-28 | 5.15 | 5.22 | 5.13 | 5.21 | +1.17% | 0.26 | 0.56% |
| 2025-11-27 | 5.15 | 5.20 | 5.10 | 5.15 | +0.39% | 0.28 | 0.60% |
| 2025-11-26 | 5.17 | 5.22 | 5.11 | 5.13 | -0.77% | 0.48 | 1.02% |
| 2025-11-25 | 5.26 | 5.29 | 5.17 | 5.17 | -1.52% | 0.50 | 1.05% |
| 2025-11-24 | 5.23 | 5.28 | 5.15 | 5.25 | +0.77% | 0.49 | 1.03% |
| 2025-11-21 | 5.30 | 5.40 | 5.20 | 5.21 | -2.43% | 0.83 | 1.74% |