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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.26 | 8.27 | 8.04 | 8.10 | -1.34% | 0.40 | 0.94% |
| 2025-11-18 | 8.26 | 8.29 | 8.08 | 8.21 | -0.36% | 0.45 | 1.05% |
| 2025-11-17 | 8.46 | 8.50 | 8.20 | 8.24 | -2.60% | 0.57 | 1.29% |
| 2025-11-14 | 8.35 | 8.60 | 8.26 | 8.46 | +0.24% | 0.57 | 1.27% |
| 2025-11-13 | 8.43 | 8.60 | 8.42 | 8.44 | +0.24% | 0.78 | 1.74% |
| 2025-11-12 | 8.20 | 8.54 | 8.11 | 8.42 | +2.68% | 1.05 | 2.37% |
| 2025-11-11 | 8.16 | 8.33 | 8.11 | 8.20 | +0.74% | 0.54 | 1.25% |
| 2025-11-10 | 8.16 | 8.18 | 8.05 | 8.14 | +0.74% | 0.41 | 0.96% |
| 2025-11-07 | 8.10 | 8.27 | 8.03 | 8.08 | +0.12% | 0.35 | 0.81% |
| 2025-11-06 | 8.02 | 8.15 | 8.00 | 8.07 | +0.75% | 0.46 | 1.07% |
| 2025-11-05 | 8.25 | 8.25 | 8.00 | 8.01 | -2.91% | 0.82 | 1.92% |
| 2025-11-04 | 8.29 | 8.39 | 8.21 | 8.25 | -0.60% | 0.50 | 1.13% |
| 2025-11-03 | 8.58 | 8.59 | 8.23 | 8.30 | -2.47% | 0.99 | 2.23% |
| 2025-10-31 | 8.23 | 8.53 | 8.22 | 8.51 | +3.78% | 0.88 | 1.97% |
| 2025-10-30 | 8.17 | 8.31 | 7.97 | 8.20 | -0.97% | 1.20 | 2.80% |
| 2025-10-29 | 8.40 | 8.65 | 8.16 | 8.28 | -1.55% | 1.51 | 3.40% |
| 2025-10-28 | 8.26 | 8.42 | 8.13 | 8.41 | +1.57% | 1.06 | 2.39% |
| 2025-10-27 | 8.02 | 8.32 | 7.98 | 8.28 | +4.15% | 1.24 | 2.86% |
| 2025-10-24 | 7.91 | 7.96 | 7.79 | 7.95 | +1.02% | 0.69 | 1.65% |
| 2025-10-23 | 7.98 | 8.25 | 7.77 | 7.87 | -1.87% | 1.05 | 2.48% |