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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.28 | 10.45 | 10.13 | 10.41 | +2.06% | 0.92 | 1.68% |
| 2026-02-12 | 10.30 | 10.39 | 10.09 | 10.20 | -0.68% | 0.94 | 1.73% |
| 2026-02-11 | 10.21 | 10.82 | 10.21 | 10.27 | +0.49% | 1.65 | 2.98% |
| 2026-02-10 | 9.99 | 10.25 | 9.93 | 10.22 | +2.61% | 1.03 | 1.91% |
| 2026-02-09 | 10.03 | 10.14 | 9.87 | 9.96 | +0.20% | 1.24 | 2.36% |
| 2026-02-06 | 9.63 | 10.08 | 9.50 | 9.94 | +2.69% | 1.33 | 2.57% |
| 2026-02-05 | 9.80 | 9.84 | 9.63 | 9.68 | -0.82% | 1.40 | 2.70% |
| 2026-02-04 | 9.74 | 10.05 | 9.69 | 9.76 | -1.41% | 1.33 | 2.54% |
| 2026-02-03 | 10.32 | 10.35 | 9.78 | 9.90 | -2.75% | 1.62 | 3.06% |
| 2026-02-02 | 10.32 | 10.62 | 10.14 | 10.18 | -1.36% | 1.44 | 2.61% |
| 2026-01-30 | 10.40 | 10.55 | 10.29 | 10.32 | -0.58% | 0.85 | 1.55% |
| 2026-01-29 | 10.94 | 10.97 | 10.26 | 10.38 | -4.42% | 2.47 | 4.43% |
| 2026-01-28 | 10.77 | 11.02 | 10.48 | 10.86 | +1.40% | 2.18 | 3.84% |
| 2026-01-27 | 10.41 | 10.87 | 10.33 | 10.71 | +3.28% | 2.25 | 3.99% |
| 2026-01-26 | 10.67 | 10.69 | 10.14 | 10.37 | -2.81% | 1.94 | 3.53% |
| 2026-01-23 | 10.54 | 10.73 | 10.42 | 10.67 | +1.33% | 1.81 | 3.23% |
| 2026-01-22 | 10.55 | 10.72 | 10.42 | 10.53 | +0.38% | 1.10 | 1.97% |
| 2026-01-21 | 10.58 | 10.70 | 10.40 | 10.49 | -0.85% | 0.97 | 1.75% |
| 2026-01-20 | 10.70 | 10.90 | 10.50 | 10.58 | -1.12% | 1.05 | 1.87% |
| 2026-01-19 | 10.70 | 10.82 | 10.45 | 10.70 | +0.56% | 1.38 | 2.44% |