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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.07 | 7.16 | 6.99 | 7.04 | -0.42% | 0.44 | 1.17% |
| 2025-09-15 | 7.09 | 7.11 | 7.00 | 7.07 | -0.14% | 0.40 | 1.07% |
| 2025-09-12 | 7.13 | 7.23 | 7.06 | 7.08 | -0.28% | 0.50 | 1.31% |
| 2025-09-11 | 7.28 | 7.33 | 7.04 | 7.10 | -2.61% | 0.79 | 2.10% |
| 2025-09-10 | 7.21 | 7.33 | 7.18 | 7.29 | +1.11% | 0.51 | 1.34% |
| 2025-09-09 | 7.19 | 7.37 | 7.19 | 7.21 | +0.28% | 0.79 | 2.06% |
| 2025-09-08 | 7.06 | 7.20 | 7.05 | 7.19 | +2.13% | 0.63 | 1.68% |
| 2025-09-05 | 6.85 | 7.07 | 6.79 | 7.04 | +3.07% | 0.68 | 1.84% |
| 2025-09-04 | 6.90 | 7.02 | 6.76 | 6.83 | -0.44% | 0.57 | 1.55% |
| 2025-09-03 | 6.74 | 6.97 | 6.74 | 6.86 | +1.48% | 0.57 | 1.56% |
| 2025-09-02 | 6.81 | 6.88 | 6.73 | 6.76 | -0.59% | 0.43 | 1.19% |
| 2025-09-01 | 6.80 | 6.94 | 6.77 | 6.80 | 0.00% | 0.36 | 0.99% |
| 2025-08-29 | 6.88 | 6.95 | 6.78 | 6.80 | -1.73% | 0.47 | 1.29% |
| 2025-08-28 | 7.09 | 7.09 | 6.75 | 6.92 | -1.56% | 0.93 | 2.55% |
| 2025-08-27 | 7.13 | 7.24 | 7.02 | 7.03 | -0.99% | 0.56 | 1.51% |
| 2025-08-26 | 7.04 | 7.12 | 6.96 | 7.10 | +1.72% | 0.62 | 1.67% |
| 2025-08-25 | 7.09 | 7.10 | 6.90 | 6.98 | -1.55% | 0.73 | 1.98% |
| 2025-08-22 | 7.14 | 7.30 | 7.07 | 7.09 | -1.12% | 0.62 | 1.66% |
| 2025-08-21 | 7.07 | 7.30 | 7.02 | 7.17 | +1.41% | 0.88 | 2.34% |
| 2025-08-20 | 7.07 | 7.16 | 7.00 | 7.07 | +0.57% | 0.53 | 1.41% |