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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.97 | 9.85 | 8.92 | 9.65 | +7.58% | 3.71 | 7.35% |
| 2025-12-16 | 8.96 | 9.17 | 8.91 | 8.97 | 0.00% | 1.36 | 2.83% |
| 2025-12-15 | 9.18 | 9.25 | 8.90 | 8.97 | -3.13% | 1.46 | 3.04% |
| 2025-12-12 | 9.11 | 9.30 | 8.82 | 9.26 | +1.42% | 2.03 | 4.24% |
| 2025-12-11 | 9.08 | 9.58 | 8.93 | 9.13 | -0.44% | 4.50 | 9.11% |
| 2025-12-10 | 8.76 | 9.18 | 8.76 | 9.17 | +2.92% | 3.39 | 7.12% |
| 2025-12-09 | 8.25 | 9.58 | 8.17 | 8.91 | +8.26% | 4.37 | 9.36% |
| 2025-12-08 | 8.05 | 8.47 | 7.95 | 8.23 | +2.36% | 2.59 | 5.93% |
| 2025-12-05 | 8.04 | 8.04 | 8.04 | 8.04 | nan% | nan | nan% |
| 2025-12-04 | 8.11 | 8.16 | 7.96 | 8.04 | -0.99% | 0.41 | 0.95% |
| 2025-12-03 | 8.23 | 8.23 | 8.11 | 8.12 | -0.61% | 0.37 | 0.85% |
| 2025-12-02 | 8.21 | 8.29 | 8.09 | 8.17 | -0.24% | 0.44 | 1.02% |
| 2025-12-01 | 8.15 | 8.29 | 8.07 | 8.19 | +0.24% | 0.46 | 1.07% |
| 2025-11-28 | 8.07 | 8.22 | 7.92 | 8.17 | +1.62% | 0.54 | 1.26% |
| 2025-11-27 | 8.08 | 8.11 | 8.00 | 8.04 | 0.00% | 0.38 | 0.89% |
| 2025-11-26 | 7.90 | 8.15 | 7.90 | 8.04 | +1.26% | 0.51 | 1.18% |
| 2025-11-25 | 7.81 | 8.00 | 7.75 | 7.94 | +2.45% | 0.43 | 1.03% |
| 2025-11-24 | 7.59 | 7.88 | 7.51 | 7.75 | +2.11% | 0.53 | 1.30% |
| 2025-11-21 | 8.01 | 8.17 | 7.46 | 7.59 | -5.83% | 0.91 | 2.24% |
| 2025-11-20 | 8.10 | 8.16 | 7.95 | 8.06 | -0.49% | 0.48 | 1.12% |