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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.61 | 5.69 | 5.60 | 5.67 | +0.89% | 1.30 | 4.40% |
| 2025-08-18 | 5.58 | 5.63 | 5.56 | 5.62 | +0.90% | 1.25 | 4.24% |
| 2025-08-15 | 5.54 | 5.58 | 5.52 | 5.57 | +0.72% | 0.89 | 3.07% |
| 2025-08-14 | 5.67 | 5.68 | 5.51 | 5.53 | -2.30% | 1.43 | 4.91% |
| 2025-08-13 | 5.70 | 5.72 | 5.63 | 5.66 | -0.53% | 1.34 | 4.52% |
| 2025-08-12 | 5.75 | 5.75 | 5.67 | 5.69 | -1.39% | 1.57 | 5.26% |
| 2025-08-11 | 5.72 | 5.80 | 5.67 | 5.77 | +1.58% | 2.82 | 9.39% |
| 2025-08-08 | 5.61 | 5.70 | 5.59 | 5.68 | +1.43% | 1.70 | 5.74% |
| 2025-08-07 | 5.60 | 5.63 | 5.56 | 5.60 | -0.18% | 0.99 | 3.40% |
| 2025-08-06 | 5.64 | 5.65 | 5.58 | 5.61 | -0.53% | 1.18 | 4.02% |
| 2025-08-05 | 5.64 | 5.66 | 5.61 | 5.64 | +0.18% | 1.19 | 4.03% |
| 2025-08-04 | 5.50 | 5.65 | 5.47 | 5.63 | +1.62% | 1.44 | 4.91% |
| 2025-08-01 | 5.51 | 5.57 | 5.49 | 5.54 | +0.54% | 0.87 | 3.00% |
| 2025-07-31 | 5.66 | 5.68 | 5.50 | 5.51 | -3.67% | 1.79 | 6.14% |
| 2025-07-30 | 5.54 | 5.75 | 5.53 | 5.72 | +3.25% | 3.04 | 10.24% |
| 2025-07-29 | 5.57 | 5.59 | 5.49 | 5.54 | -0.72% | 0.99 | 3.43% |
| 2025-07-28 | 5.61 | 5.62 | 5.55 | 5.58 | -0.53% | 1.03 | 3.53% |
| 2025-07-25 | 5.70 | 5.71 | 5.60 | 5.61 | -1.75% | 1.50 | 5.08% |
| 2025-07-24 | 5.70 | 5.71 | 5.64 | 5.71 | +0.71% | 1.74 | 5.87% |
| 2025-07-23 | 5.66 | 5.82 | 5.65 | 5.67 | +0.18% | 2.54 | 8.48% |