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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.62 | 5.69 | 5.40 | 5.51 | -8.62% | 7.57 | 26.26% |
| 2025-06-23 | 5.60 | 6.38 | 5.51 | 6.03 | +11.25% | 9.92 | 31.66% |
| 2025-06-20 | 5.51 | 5.58 | 5.39 | 5.42 | -2.69% | 2.68 | 9.36% |
| 2025-06-19 | 5.72 | 5.76 | 5.47 | 5.57 | -3.47% | 4.60 | 15.76% |
| 2025-06-18 | 5.66 | 5.85 | 5.58 | 5.77 | +1.58% | 5.85 | 19.55% |
| 2025-06-17 | 5.38 | 5.84 | 5.30 | 5.68 | +4.03% | 6.10 | 20.96% |
| 2025-06-16 | 5.52 | 5.59 | 5.34 | 5.46 | -2.67% | 4.71 | 16.55% |
| 2025-06-13 | 5.30 | 5.91 | 5.20 | 5.61 | +8.51% | 7.09 | 24.46% |
| 2025-06-12 | 5.17 | 5.20 | 5.14 | 5.17 | -0.19% | 0.53 | 1.97% |
| 2025-06-11 | 5.17 | 5.20 | 5.14 | 5.18 | +0.19% | 0.77 | 2.83% |
| 2025-06-10 | 5.21 | 5.25 | 5.10 | 5.17 | -0.39% | 1.21 | 4.48% |
| 2025-06-09 | 5.12 | 5.21 | 5.12 | 5.19 | +1.17% | 1.03 | 3.80% |
| 2025-06-06 | 5.12 | 5.14 | 5.09 | 5.13 | +0.39% | 0.54 | 2.01% |
| 2025-06-05 | 5.11 | 5.14 | 5.08 | 5.11 | -0.20% | 0.56 | 2.08% |
| 2025-06-04 | 5.09 | 5.12 | 5.06 | 5.12 | +0.79% | 0.62 | 2.34% |
| 2025-06-03 | 5.05 | 5.12 | 5.05 | 5.08 | -0.20% | 0.55 | 2.05% |
| 2025-05-30 | 5.24 | 5.28 | 5.08 | 5.09 | -1.17% | 0.91 | 3.38% |
| 2025-05-29 | 5.12 | 5.22 | 5.10 | 5.15 | -0.19% | 1.18 | 4.38% |
| 2025-05-28 | 5.10 | 5.22 | 5.08 | 5.16 | +1.18% | 1.46 | 5.41% |
| 2025-05-27 | 5.06 | 5.15 | 5.02 | 5.10 | +0.79% | 1.08 | 4.05% |