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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.66 | 13.55 | 12.66 | 12.90 | +0.16% | 4.57 | 6.59% |
| 2026-03-20 | 13.20 | 13.39 | 12.73 | 12.88 | -0.62% | 2.25 | 3.26% |
| 2026-03-19 | 13.13 | 13.36 | 12.85 | 12.96 | -3.07% | 2.03 | 2.92% |
| 2026-03-18 | 12.80 | 13.52 | 12.67 | 13.37 | +4.78% | 2.96 | 4.24% |
| 2026-03-17 | 13.00 | 13.08 | 12.62 | 12.76 | -1.16% | 2.57 | 3.78% |
| 2026-03-16 | 13.30 | 13.49 | 12.60 | 12.91 | -3.87% | 3.92 | 5.69% |
| 2026-03-13 | 13.14 | 13.65 | 12.94 | 13.43 | +2.68% | 3.48 | 4.88% |
| 2026-03-12 | 13.13 | 13.69 | 13.03 | 13.08 | 0.00% | 3.23 | 4.57% |
| 2026-03-11 | 13.08 | 13.22 | 12.81 | 13.08 | -1.21% | 2.86 | 4.16% |
| 2026-03-10 | 12.80 | 13.29 | 12.70 | 13.24 | +3.76% | 4.13 | 5.96% |
| 2026-03-09 | 12.08 | 12.83 | 12.00 | 12.76 | +4.76% | 4.96 | 7.49% |
| 2026-03-06 | 11.81 | 12.44 | 11.71 | 12.18 | +3.48% | 3.90 | 6.10% |
| 2026-03-05 | 11.15 | 11.99 | 11.06 | 11.77 | +7.19% | 3.74 | 6.09% |
| 2026-03-04 | 11.00 | 11.03 | 10.66 | 10.98 | +0.92% | 1.27 | 2.19% |
| 2026-03-03 | 11.08 | 11.38 | 10.82 | 10.88 | -1.18% | 2.52 | 4.26% |
| 2026-03-02 | 10.80 | 11.49 | 10.78 | 11.01 | -0.18% | 2.04 | 3.46% |
| 2026-02-27 | 10.89 | 11.09 | 10.72 | 11.03 | +0.91% | 1.93 | 3.34% |
| 2026-02-26 | 10.42 | 10.96 | 10.36 | 10.93 | +4.89% | 2.88 | 5.02% |
| 2026-02-25 | 10.46 | 10.57 | 10.34 | 10.42 | +0.29% | 0.84 | 1.52% |
| 2026-02-24 | 10.46 | 10.52 | 10.20 | 10.39 | -0.19% | 0.81 | 1.48% |