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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.28 | 16.68 | 15.11 | 16.55 | +8.52% | 7.63 | 9.07% |
| 2026-04-20 | 15.61 | 15.80 | 14.88 | 15.25 | -0.13% | 6.17 | 7.62% |
| 2026-04-17 | 15.60 | 15.75 | 15.00 | 15.27 | -5.33% | 8.66 | 10.70% |
| 2026-04-16 | 14.82 | 17.00 | 14.82 | 16.13 | +6.96% | 12.96 | 15.25% |
| 2026-04-15 | 14.50 | 15.26 | 14.20 | 15.08 | +1.75% | 10.19 | 13.12% |
| 2026-04-14 | 15.50 | 16.36 | 14.35 | 14.82 | +4.00% | 13.47 | 16.69% |
| 2026-04-13 | 13.24 | 14.32 | 13.22 | 14.25 | +6.82% | 3.74 | 5.07% |
| 2026-04-10 | 13.30 | 13.69 | 13.03 | 13.34 | +0.07% | 2.74 | 3.85% |
| 2026-04-09 | 12.76 | 13.58 | 12.68 | 13.33 | +4.63% | 3.44 | 4.91% |
| 2026-04-08 | 12.12 | 12.81 | 12.12 | 12.74 | +6.61% | 2.19 | 3.29% |
| 2026-04-07 | 12.00 | 12.27 | 11.70 | 11.95 | -0.91% | 1.71 | 2.71% |
| 2026-04-03 | 12.77 | 12.77 | 12.01 | 12.06 | -5.41% | 2.36 | 3.65% |
| 2026-04-02 | 12.80 | 13.49 | 12.70 | 12.75 | -1.01% | 3.01 | 4.36% |
| 2026-04-01 | 12.65 | 12.90 | 11.73 | 12.88 | +1.34% | 3.41 | 5.17% |
| 2026-03-31 | 14.01 | 14.03 | 12.61 | 12.71 | -4.08% | 3.78 | 5.53% |
| 2026-03-30 | 12.40 | 13.43 | 12.30 | 13.25 | +4.66% | 5.13 | 7.46% |
| 2026-03-27 | 12.94 | 13.25 | 12.24 | 12.66 | -3.36% | 5.03 | 7.45% |
| 2026-03-26 | 14.06 | 14.06 | 12.43 | 13.10 | -7.75% | 7.31 | 10.52% |
| 2026-03-25 | 13.79 | 14.30 | 13.55 | 14.20 | +1.72% | 4.59 | 6.16% |
| 2026-03-24 | 13.16 | 14.39 | 13.16 | 13.96 | +8.22% | 7.32 | 9.95% |