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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.66 | 8.06 | 7.64 | 8.02 | +4.43% | 1.10 | 2.61% |
| 2025-10-21 | 7.57 | 7.80 | 7.56 | 7.68 | +1.05% | 1.14 | 2.78% |
| 2025-10-20 | 7.15 | 7.69 | 7.14 | 7.60 | +4.97% | 1.21 | 3.07% |
| 2025-10-17 | 7.22 | 7.39 | 7.18 | 7.24 | +0.28% | 0.74 | 1.91% |
| 2025-10-16 | 7.08 | 7.37 | 7.06 | 7.22 | +1.98% | 1.12 | 2.91% |
| 2025-10-15 | 6.90 | 7.08 | 6.90 | 7.08 | +2.61% | 0.67 | 1.80% |
| 2025-10-14 | 6.88 | 7.03 | 6.88 | 6.90 | +0.29% | 0.46 | 1.25% |
| 2025-10-13 | 6.70 | 6.90 | 6.59 | 6.88 | -0.86% | 0.61 | 1.70% |
| 2025-10-10 | 6.97 | 7.13 | 6.91 | 6.94 | -0.14% | 0.62 | 1.67% |
| 2025-10-09 | 6.76 | 7.04 | 6.76 | 6.95 | +2.96% | 0.70 | 1.91% |
| 2025-09-30 | 6.60 | 6.79 | 6.55 | 6.75 | +1.81% | 0.37 | 1.04% |
| 2025-09-29 | 6.48 | 6.63 | 6.43 | 6.63 | +2.47% | 0.49 | 1.42% |
| 2025-09-26 | 6.47 | 6.60 | 6.45 | 6.47 | -0.92% | 0.37 | 1.07% |
| 2025-09-25 | 6.42 | 6.58 | 6.36 | 6.53 | +1.56% | 0.40 | 1.15% |
| 2025-09-24 | 6.44 | 6.49 | 6.36 | 6.43 | +0.16% | 0.34 | 0.99% |
| 2025-09-23 | 6.67 | 6.67 | 6.38 | 6.42 | -3.31% | 0.57 | 1.67% |
| 2025-09-22 | 6.51 | 6.70 | 6.51 | 6.64 | +1.84% | 0.60 | 1.70% |
| 2025-09-19 | 6.61 | 6.61 | 6.34 | 6.52 | -0.91% | 0.90 | 2.62% |
| 2025-09-18 | 7.06 | 7.10 | 6.18 | 6.58 | -6.67% | 1.74 | 4.87% |
| 2025-09-17 | 7.11 | 7.11 | 7.01 | 7.05 | +0.14% | 0.44 | 1.19% |