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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.03 | 7.10 | 6.96 | 7.03 | +0.43% | 0.47 | 1.26% |
| 2025-08-18 | 6.96 | 7.10 | 6.92 | 7.00 | +1.30% | 0.52 | 1.42% |
| 2025-08-15 | 6.80 | 6.96 | 6.80 | 6.91 | +1.62% | 0.54 | 1.48% |
| 2025-08-14 | 6.99 | 7.09 | 6.74 | 6.80 | -2.72% | 1.11 | 3.08% |
| 2025-08-13 | 7.00 | 7.09 | 6.92 | 6.99 | -0.29% | 0.65 | 1.78% |
| 2025-08-12 | 6.98 | 7.04 | 6.93 | 7.01 | -0.43% | 0.63 | 1.71% |
| 2025-08-11 | 6.98 | 7.28 | 6.85 | 7.04 | +0.86% | 1.19 | 3.17% |
| 2025-08-08 | 6.87 | 7.05 | 6.80 | 6.98 | +1.75% | 1.25 | 3.40% |
| 2025-08-07 | 6.86 | 6.95 | 6.75 | 6.86 | +1.78% | 1.25 | 3.47% |
| 2025-08-06 | 6.26 | 6.86 | 6.26 | 6.74 | +6.98% | 1.73 | 4.91% |
| 2025-08-05 | 6.20 | 6.42 | 6.20 | 6.30 | +1.61% | 0.90 | 2.69% |
| 2025-08-04 | 6.05 | 6.25 | 6.02 | 6.20 | +2.48% | 0.57 | 1.77% |
| 2025-08-01 | 5.97 | 6.05 | 5.93 | 6.05 | +1.85% | 0.34 | 1.08% |
| 2025-07-31 | 5.90 | 5.99 | 5.88 | 5.94 | +0.85% | 0.35 | 1.13% |
| 2025-07-30 | 5.97 | 6.02 | 5.85 | 5.89 | -2.16% | 0.38 | 1.21% |
| 2025-07-29 | 5.95 | 6.09 | 5.91 | 6.02 | +1.35% | 0.57 | 1.82% |
| 2025-07-28 | 5.81 | 6.04 | 5.78 | 5.94 | +2.24% | 0.77 | 2.47% |
| 2025-07-25 | 5.86 | 5.87 | 5.77 | 5.81 | -1.02% | 0.36 | 1.17% |
| 2025-07-24 | 5.82 | 5.87 | 5.82 | 5.87 | +0.69% | 0.27 | 0.87% |
| 2025-07-23 | 5.88 | 5.93 | 5.83 | 5.83 | -1.52% | 0.27 | 0.88% |