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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.64 | 5.71 | 5.61 | 5.64 | +0.53% | 0.15 | 0.52% |
| 2025-05-23 | 5.70 | 5.74 | 5.61 | 5.61 | -2.09% | 0.17 | 0.56% |
| 2025-05-22 | 5.86 | 5.86 | 5.68 | 5.73 | -2.22% | 0.28 | 0.94% |
| 2025-05-21 | 5.93 | 5.95 | 5.84 | 5.86 | -1.18% | 0.19 | 0.61% |
| 2025-05-20 | 5.90 | 6.02 | 5.84 | 5.93 | +0.85% | 0.24 | 0.76% |
| 2025-05-19 | 5.86 | 5.92 | 5.85 | 5.88 | +0.34% | 0.16 | 0.50% |
| 2025-05-16 | 5.93 | 5.93 | 5.84 | 5.86 | -1.18% | 0.13 | 0.43% |
| 2025-05-15 | 5.90 | 6.00 | 5.81 | 5.93 | -0.17% | 0.23 | 0.73% |
| 2025-05-14 | 5.94 | 6.03 | 5.90 | 5.94 | -1.00% | 0.22 | 0.71% |
| 2025-05-13 | 6.09 | 6.15 | 5.98 | 6.00 | -1.15% | 0.21 | 0.65% |
| 2025-05-12 | 6.17 | 6.22 | 5.99 | 6.07 | -1.62% | 0.44 | 1.38% |
| 2025-05-09 | 6.11 | 6.29 | 6.03 | 6.17 | +1.98% | 0.94 | 2.89% |
| 2025-05-08 | 5.75 | 6.10 | 5.67 | 6.05 | +5.22% | 0.69 | 2.20% |
| 2025-05-07 | 5.72 | 5.81 | 5.71 | 5.75 | +0.70% | 0.21 | 0.70% |
| 2025-05-06 | 5.67 | 5.73 | 5.58 | 5.71 | +2.70% | 0.23 | 0.78% |