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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.40 | 5.50 | 5.34 | 5.39 | +0.56% | 1.34 | 4.77% |
| 2026-04-20 | 5.28 | 5.37 | 5.27 | 5.36 | +1.13% | 0.87 | 3.13% |
| 2026-04-17 | 5.32 | 5.36 | 5.25 | 5.30 | -0.75% | 0.74 | 2.66% |
| 2026-04-16 | 5.27 | 5.35 | 5.23 | 5.34 | +1.33% | 0.81 | 2.90% |
| 2026-04-15 | 5.35 | 5.35 | 5.26 | 5.27 | -1.13% | 0.83 | 3.00% |
| 2026-04-14 | 5.36 | 5.37 | 5.26 | 5.33 | +0.19% | 0.82 | 2.94% |
| 2026-04-13 | 5.27 | 5.32 | 5.25 | 5.32 | 0.00% | 0.73 | 2.62% |
| 2026-04-10 | 5.32 | 5.39 | 5.31 | 5.32 | +0.38% | 1.08 | 3.88% |
| 2026-04-09 | 5.44 | 5.44 | 5.28 | 5.30 | -2.57% | 1.55 | 5.54% |
| 2026-04-08 | 5.31 | 5.44 | 5.28 | 5.44 | +3.82% | 1.43 | 5.10% |
| 2026-04-07 | 5.12 | 5.25 | 5.10 | 5.24 | +2.34% | 1.02 | 3.74% |
| 2026-04-03 | 5.30 | 5.33 | 5.09 | 5.12 | -3.76% | 1.29 | 4.79% |
| 2026-04-02 | 5.43 | 5.46 | 5.28 | 5.32 | -2.39% | 1.41 | 5.06% |
| 2026-04-01 | 5.54 | 5.62 | 5.39 | 5.45 | -0.55% | 2.11 | 7.36% |
| 2026-03-31 | 5.88 | 5.90 | 5.44 | 5.48 | -7.59% | 3.54 | 12.03% |
| 2026-03-30 | 5.85 | 5.96 | 5.82 | 5.93 | +0.17% | 1.68 | 5.46% |
| 2026-03-27 | 5.84 | 5.98 | 5.82 | 5.92 | +0.17% | 1.27 | 4.10% |
| 2026-03-26 | 6.04 | 6.09 | 5.83 | 5.91 | -2.48% | 1.74 | 5.59% |
| 2026-03-25 | 5.91 | 6.11 | 5.87 | 6.06 | +2.19% | 1.92 | 6.07% |
| 2026-03-24 | 5.75 | 5.93 | 5.66 | 5.93 | +4.40% | 1.93 | 6.35% |