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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.79 | 5.86 | 5.76 | 5.82 | +1.22% | 0.22 | 0.71% |
| 2025-06-23 | 5.61 | 5.79 | 5.60 | 5.75 | +1.41% | 0.25 | 0.82% |
| 2025-06-20 | 5.64 | 5.71 | 5.63 | 5.67 | 0.00% | 0.19 | 0.65% |
| 2025-06-19 | 5.82 | 5.82 | 5.63 | 5.67 | -2.24% | 0.29 | 0.95% |
| 2025-06-18 | 5.92 | 5.98 | 5.79 | 5.80 | -3.01% | 0.33 | 1.07% |
| 2025-06-17 | 5.98 | 5.99 | 5.90 | 5.98 | +0.84% | 0.38 | 1.21% |
| 2025-06-16 | 5.86 | 6.01 | 5.83 | 5.93 | +0.68% | 0.15 | 0.49% |
| 2025-06-13 | 5.85 | 5.90 | 5.77 | 5.89 | +0.34% | 0.23 | 0.74% |
| 2025-06-12 | 5.90 | 5.97 | 5.85 | 5.87 | -0.34% | 0.27 | 0.89% |
| 2025-06-11 | 5.76 | 5.92 | 5.76 | 5.89 | +1.73% | 0.26 | 0.84% |
| 2025-06-10 | 5.88 | 5.89 | 5.75 | 5.79 | -1.53% | 0.30 | 0.97% |
| 2025-06-09 | 5.79 | 5.94 | 5.78 | 5.88 | +1.20% | 0.28 | 0.89% |
| 2025-06-06 | 5.68 | 5.83 | 5.68 | 5.81 | +2.29% | 0.31 | 1.01% |
| 2025-06-05 | 5.60 | 5.74 | 5.56 | 5.68 | +1.43% | 0.28 | 0.92% |
| 2025-06-04 | 5.47 | 5.64 | 5.45 | 5.60 | +1.82% | 0.27 | 0.91% |
| 2025-06-03 | 5.55 | 5.56 | 5.45 | 5.50 | 0.00% | 0.29 | 1.00% |
| 2025-05-30 | 5.48 | 5.65 | 5.43 | 5.50 | 0.00% | 0.26 | 0.89% |
| 2025-05-29 | 5.51 | 5.54 | 5.47 | 5.50 | +0.36% | 0.24 | 0.82% |
| 2025-05-28 | 5.59 | 5.65 | 5.45 | 5.48 | -1.97% | 0.20 | 0.69% |
| 2025-05-27 | 5.63 | 5.64 | 5.54 | 5.59 | -0.89% | 0.13 | 0.44% |