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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.81 | 5.29 | 4.76 | 5.29 | +9.98% | 2.04 | 4.34% |
| 2025-10-22 | 4.84 | 4.86 | 4.80 | 4.81 | -0.62% | 0.25 | 0.58% |
| 2025-10-21 | 4.71 | 4.84 | 4.71 | 4.84 | +2.54% | 0.36 | 0.82% |
| 2025-10-20 | 4.71 | 4.76 | 4.68 | 4.72 | +0.85% | 0.23 | 0.53% |
| 2025-10-17 | 4.77 | 4.79 | 4.68 | 4.68 | -1.47% | 0.29 | 0.69% |
| 2025-10-16 | 4.80 | 4.81 | 4.72 | 4.75 | -1.04% | 0.32 | 0.75% |
| 2025-10-15 | 4.81 | 4.86 | 4.76 | 4.80 | -0.21% | 0.32 | 0.75% |
| 2025-10-14 | 4.85 | 4.90 | 4.78 | 4.81 | -0.41% | 0.57 | 1.30% |
| 2025-10-13 | 4.70 | 4.87 | 4.61 | 4.83 | +0.42% | 0.72 | 1.67% |
| 2025-10-10 | 4.68 | 5.05 | 4.64 | 4.81 | +3.89% | 1.24 | 2.80% |
| 2025-10-09 | 4.52 | 4.65 | 4.52 | 4.63 | +1.98% | 0.32 | 0.76% |
| 2025-09-30 | 4.58 | 4.58 | 4.53 | 4.54 | -0.87% | 0.23 | 0.57% |
| 2025-09-29 | 4.52 | 4.60 | 4.46 | 4.58 | +0.66% | 0.32 | 0.79% |
| 2025-09-26 | 4.44 | 4.65 | 4.42 | 4.55 | +2.02% | 0.29 | 0.72% |
| 2025-09-25 | 4.55 | 4.57 | 4.44 | 4.46 | -2.62% | 0.26 | 0.65% |
| 2025-09-24 | 4.50 | 4.59 | 4.47 | 4.58 | +1.78% | 0.29 | 0.71% |
| 2025-09-23 | 4.55 | 4.56 | 4.40 | 4.50 | -0.88% | 0.35 | 0.85% |
| 2025-09-22 | 4.60 | 4.67 | 4.53 | 4.54 | -2.37% | 0.28 | 0.68% |
| 2025-09-19 | 4.65 | 4.70 | 4.59 | 4.65 | -0.64% | 0.36 | 0.85% |
| 2025-09-18 | 4.80 | 4.96 | 4.64 | 4.68 | -2.30% | 0.83 | 1.91% |