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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.61 | 10.79 | 10.50 | 10.64 | +0.28% | 1.37 | 2.42% |
| 2026-01-15 | 10.50 | 10.78 | 10.39 | 10.61 | +1.05% | 1.61 | 2.87% |
| 2026-01-14 | 10.83 | 10.90 | 10.39 | 10.50 | -3.23% | 2.24 | 3.98% |
| 2026-01-13 | 11.30 | 11.60 | 10.80 | 10.85 | -3.81% | 2.26 | 3.83% |
| 2026-01-12 | 11.05 | 11.32 | 10.86 | 11.28 | +2.08% | 2.76 | 4.68% |
| 2026-01-09 | 11.08 | 11.18 | 10.92 | 11.05 | +0.27% | 1.28 | 2.19% |
| 2026-01-08 | 11.01 | 11.13 | 10.81 | 11.02 | -0.18% | 1.59 | 2.75% |
| 2026-01-07 | 10.70 | 11.35 | 10.69 | 11.04 | +3.18% | 3.47 | 5.96% |
| 2026-01-06 | 10.31 | 10.84 | 10.31 | 10.70 | +3.88% | 2.65 | 4.69% |
| 2026-01-05 | 10.40 | 10.52 | 10.22 | 10.30 | -0.58% | 1.74 | 3.16% |
| 2025-12-31 | 10.06 | 10.46 | 9.96 | 10.36 | +3.60% | 1.74 | 3.21% |
| 2025-12-30 | 9.99 | 10.18 | 9.70 | 10.00 | +0.81% | 2.03 | 3.84% |
| 2025-12-29 | 10.06 | 10.10 | 9.70 | 9.92 | -2.75% | 2.80 | 5.32% |
| 2025-12-26 | 10.71 | 10.76 | 10.09 | 10.20 | -5.12% | 3.71 | 6.78% |
| 2025-12-25 | 10.95 | 11.10 | 10.65 | 10.75 | -1.92% | 2.75 | 4.79% |
| 2025-12-24 | 10.51 | 10.97 | 10.42 | 10.96 | +3.89% | 3.12 | 5.49% |
| 2025-12-23 | 10.28 | 10.68 | 10.20 | 10.55 | +1.93% | 2.65 | 4.77% |
| 2025-12-22 | 10.40 | 10.68 | 10.30 | 10.35 | -1.24% | 2.76 | 4.97% |
| 2025-12-19 | 10.00 | 10.50 | 9.82 | 10.48 | +5.33% | 4.59 | 8.44% |
| 2025-12-18 | 9.70 | 10.34 | 9.65 | 9.95 | +3.11% | 4.32 | 8.22% |