中电环保 sz.300172
5.05
+2.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.94 | 5.06 | 4.88 | 5.05 | +2.43% | 0.68 | 2.63% |
| 2026-05-21 | 5.12 | 5.16 | 4.91 | 4.93 | -3.33% | 0.87 | 3.31% |
| 2026-05-20 | 5.20 | 5.20 | 5.08 | 5.10 | -2.49% | 0.72 | 2.71% |
| 2026-05-19 | 5.20 | 5.23 | 5.12 | 5.23 | +0.19% | 0.88 | 3.25% |
| 2026-05-18 | 5.19 | 5.22 | 5.15 | 5.22 | -0.19% | 0.71 | 2.63% |
| 2026-05-15 | 5.29 | 5.31 | 5.18 | 5.23 | -1.13% | 0.94 | 3.41% |
| 2026-05-14 | 5.51 | 5.51 | 5.38 | 5.39 | -2.36% | 1.23 | 4.35% |
| 2026-05-13 | 5.43 | 5.56 | 5.40 | 5.52 | +1.84% | 1.33 | 4.64% |
| 2026-05-12 | 5.48 | 5.49 | 5.38 | 5.42 | -1.27% | 0.97 | 3.42% |
| 2026-05-11 | 5.48 | 5.49 | 5.44 | 5.49 | +0.37% | 1.20 | 4.20% |
| 2026-05-08 | 5.37 | 5.49 | 5.36 | 5.47 | +1.86% | 1.14 | 4.04% |
| 2026-05-07 | 5.43 | 5.44 | 5.37 | 5.37 | -1.10% | 0.97 | 3.42% |
| 2026-05-06 | 5.45 | 5.47 | 5.40 | 5.43 | 0.00% | 0.93 | 3.27% |
| 2026-04-30 | 5.40 | 5.44 | 5.37 | 5.43 | +0.56% | 0.86 | 3.02% |
| 2026-04-29 | 5.36 | 5.43 | 5.32 | 5.40 | +0.75% | 0.91 | 3.23% |
| 2026-04-28 | 5.32 | 5.38 | 5.31 | 5.36 | +0.19% | 0.92 | 3.29% |
| 2026-04-27 | 5.34 | 5.36 | 5.20 | 5.35 | -0.19% | 0.93 | 3.35% |
| 2026-04-24 | 5.31 | 5.40 | 5.28 | 5.36 | +0.56% | 0.99 | 3.55% |
| 2026-04-23 | 5.37 | 5.38 | 5.26 | 5.33 | -0.74% | 1.13 | 4.07% |
| 2026-04-22 | 5.37 | 5.38 | 5.33 | 5.37 | -0.37% | 0.94 | 3.35% |