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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.88 | 4.88 | 4.77 | 4.79 | -1.64% | 0.32 | 0.73% |
| 2025-09-16 | 4.82 | 4.87 | 4.79 | 4.87 | +0.83% | 0.30 | 0.70% |
| 2025-09-15 | 4.85 | 4.89 | 4.78 | 4.83 | -1.02% | 0.37 | 0.84% |
| 2025-09-12 | 4.96 | 4.96 | 4.86 | 4.88 | -1.61% | 0.41 | 0.91% |
| 2025-09-11 | 4.89 | 4.96 | 4.77 | 4.96 | +2.27% | 0.58 | 1.31% |
| 2025-09-10 | 4.88 | 4.90 | 4.84 | 4.85 | -0.61% | 0.32 | 0.73% |
| 2025-09-09 | 4.92 | 4.98 | 4.85 | 4.88 | -0.81% | 0.41 | 0.92% |
| 2025-09-08 | 4.85 | 4.95 | 4.84 | 4.92 | +1.44% | 0.45 | 1.02% |
| 2025-09-05 | 4.84 | 4.88 | 4.79 | 4.85 | -0.41% | 0.35 | 0.81% |
| 2025-09-04 | 4.88 | 4.94 | 4.79 | 4.87 | +1.25% | 0.64 | 1.45% |
| 2025-09-03 | 4.82 | 4.86 | 4.78 | 4.81 | -0.41% | 0.49 | 1.13% |
| 2025-09-02 | 4.89 | 4.89 | 4.79 | 4.83 | -1.23% | 0.52 | 1.19% |
| 2025-09-01 | 4.81 | 4.98 | 4.79 | 4.89 | +1.66% | 0.70 | 1.56% |
| 2025-08-29 | 4.75 | 4.86 | 4.70 | 4.81 | +1.48% | 0.46 | 1.06% |
| 2025-08-28 | 4.84 | 4.90 | 4.62 | 4.74 | -1.86% | 0.64 | 1.49% |
| 2025-08-27 | 4.85 | 4.95 | 4.82 | 4.83 | -0.41% | 0.89 | 2.02% |
| 2025-08-26 | 4.79 | 4.89 | 4.76 | 4.85 | +2.11% | 0.63 | 1.44% |
| 2025-08-25 | 4.72 | 4.80 | 4.69 | 4.75 | +0.85% | 0.50 | 1.17% |
| 2025-08-22 | 4.74 | 4.78 | 4.66 | 4.71 | -0.63% | 0.30 | 0.70% |
| 2025-08-21 | 4.67 | 4.81 | 4.66 | 4.74 | +1.50% | 0.43 | 1.00% |