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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.51 | 5.51 | 5.31 | 5.34 | -2.73% | 0.64 | 1.31% |
| 2025-11-19 | 5.53 | 5.56 | 5.36 | 5.49 | +0.18% | 0.77 | 1.56% |
| 2025-11-18 | 5.58 | 5.59 | 5.44 | 5.48 | -0.54% | 0.92 | 1.85% |
| 2025-11-17 | 5.42 | 5.55 | 5.40 | 5.51 | +1.47% | 0.74 | 1.50% |
| 2025-11-14 | 5.45 | 5.52 | 5.40 | 5.43 | -0.55% | 0.71 | 1.44% |
| 2025-11-13 | 5.36 | 5.70 | 5.33 | 5.46 | +1.87% | 1.47 | 2.96% |
| 2025-11-12 | 5.32 | 5.39 | 5.28 | 5.36 | +0.56% | 0.79 | 1.64% |
| 2025-11-11 | 5.38 | 5.41 | 5.31 | 5.33 | -0.74% | 0.54 | 1.12% |
| 2025-11-10 | 5.31 | 5.38 | 5.30 | 5.37 | +1.32% | 0.94 | 1.94% |
| 2025-11-07 | 5.14 | 5.45 | 5.13 | 5.30 | +3.31% | 1.39 | 2.89% |
| 2025-11-06 | 5.16 | 5.20 | 5.12 | 5.13 | -0.97% | 0.57 | 1.24% |
| 2025-11-05 | 5.01 | 5.19 | 5.01 | 5.18 | +2.78% | 1.05 | 2.26% |
| 2025-11-04 | 5.02 | 5.09 | 5.00 | 5.04 | +0.20% | 0.67 | 1.46% |
| 2025-11-03 | 4.97 | 5.04 | 4.93 | 5.03 | +1.00% | 0.97 | 2.15% |
| 2025-10-31 | 4.89 | 4.99 | 4.88 | 4.98 | +1.63% | 0.90 | 2.02% |
| 2025-10-30 | 4.88 | 5.02 | 4.85 | 4.90 | -0.20% | 1.21 | 2.71% |
| 2025-10-29 | 4.92 | 4.95 | 4.83 | 4.91 | -0.41% | 0.82 | 1.85% |
| 2025-10-28 | 4.93 | 4.97 | 4.90 | 4.93 | +0.20% | 1.01 | 2.25% |
| 2025-10-27 | 4.99 | 5.01 | 4.90 | 4.92 | -1.40% | 1.37 | 3.06% |
| 2025-10-24 | 5.21 | 5.25 | 4.97 | 4.99 | -5.67% | 3.08 | 6.78% |