先河环保 sz.300137
20.00
+0.65%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.06 | 20.75 | 19.49 | 20.00 | +0.65% | 5.67 | 5.32% |
| 2026-05-21 | 20.50 | 21.14 | 19.73 | 19.87 | -3.68% | 5.83 | 5.39% |
| 2026-05-20 | 19.93 | 21.30 | 19.55 | 20.63 | +2.69% | 6.69 | 6.19% |
| 2026-05-19 | 19.31 | 20.10 | 19.01 | 20.09 | +3.03% | 4.85 | 4.66% |
| 2026-05-18 | 19.00 | 19.80 | 18.80 | 19.50 | +2.42% | 4.67 | 4.53% |
| 2026-05-15 | 18.88 | 19.50 | 18.52 | 19.04 | +1.01% | 4.91 | 4.87% |
| 2026-05-14 | 20.15 | 20.66 | 18.84 | 18.85 | -5.99% | 8.22 | 8.00% |
| 2026-05-13 | 18.17 | 20.40 | 18.03 | 20.05 | +8.97% | 9.19 | 8.95% |
| 2026-05-12 | 18.80 | 19.04 | 17.97 | 18.40 | -2.49% | 6.81 | 6.96% |
| 2026-05-11 | 19.08 | 19.50 | 18.10 | 18.87 | -3.33% | 11.27 | 11.40% |
| 2026-05-08 | 18.99 | 20.07 | 18.93 | 19.52 | +1.14% | 13.04 | 12.59% |
| 2026-05-07 | 17.99 | 19.48 | 17.81 | 19.30 | +7.94% | 11.29 | 11.35% |
| 2026-05-06 | 17.49 | 18.25 | 16.80 | 17.88 | +7.32% | 9.52 | 10.23% |
| 2026-04-30 | 16.80 | 17.07 | 16.00 | 16.66 | -1.36% | 4.84 | 5.51% |
| 2026-04-29 | 16.75 | 17.58 | 16.41 | 16.89 | +0.06% | 5.72 | 6.33% |
| 2026-04-28 | 17.23 | 17.40 | 16.68 | 16.88 | -3.27% | 5.61 | 6.21% |
| 2026-04-27 | 16.19 | 17.69 | 16.07 | 17.45 | +7.32% | 8.16 | 9.07% |
| 2026-04-24 | 16.94 | 17.37 | 16.10 | 16.26 | -2.11% | 6.79 | 7.66% |
| 2026-04-23 | 16.85 | 17.30 | 16.20 | 16.61 | -1.42% | 5.83 | 6.58% |
| 2026-04-22 | 16.35 | 17.20 | 16.35 | 16.85 | +1.81% | 6.74 | 7.58% |