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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.93 | 5.96 | 5.87 | 5.92 | -0.17% | 0.32 | 1.02% |
| 2025-07-21 | 5.83 | 5.97 | 5.79 | 5.93 | +1.89% | 0.57 | 1.82% |
| 2025-07-18 | 5.82 | 5.87 | 5.78 | 5.82 | +0.34% | 0.27 | 0.87% |
| 2025-07-17 | 5.84 | 5.85 | 5.78 | 5.80 | -0.68% | 0.20 | 0.64% |
| 2025-07-16 | 5.70 | 5.85 | 5.70 | 5.84 | +2.46% | 0.44 | 1.46% |
| 2025-07-15 | 5.73 | 5.78 | 5.68 | 5.70 | -0.35% | 0.22 | 0.73% |
| 2025-07-14 | 5.75 | 5.79 | 5.71 | 5.72 | +0.35% | 0.16 | 0.53% |
| 2025-07-11 | 5.74 | 5.76 | 5.69 | 5.70 | -0.70% | 0.16 | 0.52% |
| 2025-07-10 | 5.73 | 5.75 | 5.69 | 5.74 | -0.17% | 0.23 | 0.75% |
| 2025-07-09 | 5.79 | 5.86 | 5.73 | 5.75 | -0.52% | 0.32 | 1.03% |
| 2025-07-08 | 5.71 | 5.79 | 5.67 | 5.78 | +1.58% | 0.29 | 0.95% |
| 2025-07-07 | 5.73 | 5.74 | 5.67 | 5.69 | -0.70% | 0.20 | 0.66% |
| 2025-07-04 | 5.79 | 5.79 | 5.73 | 5.73 | -1.04% | 0.18 | 0.59% |
| 2025-07-03 | 5.80 | 5.84 | 5.71 | 5.79 | -0.17% | 0.28 | 0.91% |
| 2025-07-02 | 5.75 | 5.83 | 5.75 | 5.80 | +0.87% | 0.35 | 1.15% |
| 2025-07-01 | 5.72 | 5.80 | 5.65 | 5.75 | +0.70% | 0.40 | 1.33% |
| 2025-06-30 | 5.85 | 5.86 | 5.71 | 5.71 | -1.89% | 0.54 | 1.77% |
| 2025-06-27 | 5.80 | 5.87 | 5.72 | 5.82 | +1.22% | 0.33 | 1.08% |
| 2025-06-26 | 5.84 | 5.84 | 5.73 | 5.75 | -1.37% | 0.19 | 0.62% |
| 2025-06-25 | 5.85 | 5.89 | 5.80 | 5.83 | +0.17% | 0.18 | 0.60% |