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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.82 | 5.93 | 5.60 | 5.68 | -4.22% | 2.21 | 7.32% |
| 2026-03-20 | 5.95 | 6.08 | 5.80 | 5.93 | -0.17% | 1.88 | 6.03% |
| 2026-03-19 | 5.94 | 6.03 | 5.91 | 5.94 | -1.33% | 1.35 | 4.32% |
| 2026-03-18 | 5.90 | 6.02 | 5.84 | 6.02 | +2.38% | 1.30 | 4.19% |
| 2026-03-17 | 6.07 | 6.09 | 5.87 | 5.88 | -3.13% | 1.51 | 4.82% |
| 2026-03-16 | 6.15 | 6.24 | 6.01 | 6.07 | -1.14% | 1.67 | 5.22% |
| 2026-03-13 | 6.14 | 6.23 | 6.07 | 6.14 | -0.32% | 1.68 | 5.23% |
| 2026-03-12 | 6.28 | 6.28 | 6.12 | 6.16 | -2.07% | 2.28 | 7.04% |
| 2026-03-11 | 6.33 | 6.35 | 6.20 | 6.29 | -1.26% | 2.28 | 6.93% |
| 2026-03-10 | 6.29 | 6.40 | 6.24 | 6.37 | -0.31% | 2.92 | 8.82% |
| 2026-03-09 | 6.28 | 6.47 | 6.26 | 6.39 | +0.95% | 3.19 | 9.54% |
| 2026-03-06 | 6.20 | 6.36 | 6.15 | 6.33 | +0.32% | 2.34 | 7.11% |
| 2026-03-05 | 6.25 | 6.36 | 6.15 | 6.31 | +2.10% | 3.49 | 10.66% |
| 2026-03-04 | 6.06 | 6.26 | 5.90 | 6.18 | -1.75% | 4.05 | 12.58% |
| 2026-03-03 | 6.50 | 6.55 | 6.24 | 6.29 | +0.48% | 5.45 | 16.40% |
| 2026-03-02 | 6.38 | 6.66 | 6.21 | 6.26 | +0.64% | 5.47 | 16.48% |
| 2026-02-27 | 6.16 | 6.28 | 6.08 | 6.22 | +0.65% | 4.59 | 14.15% |
| 2026-02-26 | 5.91 | 6.38 | 5.90 | 6.18 | +4.57% | 3.72 | 11.63% |
| 2026-02-25 | 5.88 | 5.93 | 5.83 | 5.91 | +0.85% | 1.16 | 3.75% |
| 2026-02-24 | 5.72 | 5.88 | 5.71 | 5.86 | +3.35% | 1.38 | 4.52% |