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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.68 | 5.68 | 5.58 | 5.66 | -0.35% | 1.54 | 5.22% |
| 2025-07-21 | 5.58 | 5.69 | 5.57 | 5.68 | +2.16% | 1.76 | 5.96% |
| 2025-07-18 | 5.52 | 5.56 | 5.51 | 5.56 | +0.72% | 0.95 | 3.28% |
| 2025-07-17 | 5.54 | 5.54 | 5.49 | 5.52 | -0.36% | 1.03 | 3.56% |
| 2025-07-16 | 5.52 | 5.55 | 5.49 | 5.54 | +0.54% | 1.02 | 3.53% |
| 2025-07-15 | 5.60 | 5.66 | 5.45 | 5.51 | -1.96% | 1.71 | 5.89% |
| 2025-07-14 | 5.64 | 5.67 | 5.61 | 5.62 | 0.00% | 1.30 | 4.41% |
| 2025-07-11 | 5.72 | 5.73 | 5.55 | 5.62 | -1.75% | 2.32 | 7.89% |
| 2025-07-10 | 5.72 | 5.80 | 5.67 | 5.72 | -0.69% | 2.06 | 6.89% |
| 2025-07-09 | 5.81 | 5.82 | 5.70 | 5.76 | -1.37% | 2.32 | 7.70% |
| 2025-07-08 | 5.88 | 5.91 | 5.79 | 5.84 | -2.01% | 3.10 | 10.15% |
| 2025-07-07 | 5.86 | 5.96 | 5.75 | 5.96 | +1.71% | 3.33 | 10.89% |
| 2025-07-04 | 5.71 | 6.05 | 5.67 | 5.86 | +2.81% | 5.53 | 17.96% |
| 2025-07-03 | 5.70 | 5.73 | 5.62 | 5.70 | -1.04% | 2.85 | 9.59% |
| 2025-07-02 | 5.58 | 5.76 | 5.50 | 5.76 | +3.23% | 4.91 | 16.56% |
| 2025-07-01 | 5.48 | 5.63 | 5.46 | 5.58 | +1.45% | 3.28 | 11.24% |
| 2025-06-30 | 5.45 | 5.51 | 5.43 | 5.50 | +0.36% | 2.10 | 7.33% |
| 2025-06-27 | 5.52 | 5.56 | 5.48 | 5.48 | -2.14% | 2.77 | 9.60% |
| 2025-06-26 | 5.46 | 5.67 | 5.41 | 5.60 | +1.45% | 4.66 | 16.12% |
| 2025-06-25 | 5.43 | 5.52 | 5.40 | 5.52 | +0.18% | 4.11 | 14.36% |