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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.94 | 5.08 | 4.92 | 5.06 | +3.06% | 0.97 | 3.70% |
| 2025-05-23 | 4.91 | 4.99 | 4.91 | 4.91 | -0.41% | 0.44 | 1.72% |
| 2025-05-22 | 5.00 | 5.03 | 4.92 | 4.93 | -1.79% | 0.49 | 1.90% |
| 2025-05-21 | 5.06 | 5.06 | 5.01 | 5.02 | -0.99% | 0.35 | 1.34% |
| 2025-05-20 | 5.03 | 5.07 | 4.99 | 5.07 | +0.80% | 0.47 | 1.80% |
| 2025-05-19 | 4.98 | 5.03 | 4.94 | 5.03 | +1.21% | 0.38 | 1.44% |
| 2025-05-16 | 4.95 | 5.00 | 4.94 | 4.97 | +0.20% | 0.30 | 1.15% |
| 2025-05-15 | 5.00 | 5.01 | 4.95 | 4.96 | -1.00% | 0.40 | 1.54% |
| 2025-05-14 | 5.01 | 5.03 | 4.97 | 5.01 | 0.00% | 0.43 | 1.63% |
| 2025-05-13 | 5.07 | 5.09 | 4.98 | 5.01 | -0.60% | 0.58 | 2.21% |
| 2025-05-12 | 5.04 | 5.06 | 5.00 | 5.04 | +0.20% | 0.72 | 2.72% |
| 2025-05-09 | 5.05 | 5.16 | 5.02 | 5.03 | -0.20% | 0.82 | 3.07% |
| 2025-05-08 | 4.98 | 5.05 | 4.97 | 5.04 | -0.20% | 0.75 | 2.83% |
| 2025-05-07 | 4.97 | 5.14 | 4.93 | 5.05 | +2.20% | 1.16 | 4.35% |
| 2025-05-06 | 4.88 | 4.94 | 4.87 | 4.94 | +1.42% | 0.62 | 2.40% |