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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.74 | 5.80 | 5.66 | 5.67 | -1.56% | 0.80 | 2.67% |
| 2026-02-12 | 5.83 | 5.87 | 5.74 | 5.76 | -1.71% | 1.12 | 3.69% |
| 2026-02-11 | 5.83 | 5.90 | 5.81 | 5.86 | +0.34% | 0.91 | 2.95% |
| 2026-02-10 | 5.85 | 5.90 | 5.80 | 5.84 | -0.17% | 1.00 | 3.27% |
| 2026-02-09 | 5.90 | 5.91 | 5.82 | 5.85 | +0.69% | 1.07 | 3.49% |
| 2026-02-06 | 5.74 | 5.88 | 5.73 | 5.81 | +0.69% | 1.02 | 3.34% |
| 2026-02-05 | 5.88 | 5.92 | 5.77 | 5.77 | -2.04% | 1.10 | 3.60% |
| 2026-02-04 | 5.85 | 5.94 | 5.83 | 5.89 | +0.86% | 1.20 | 3.90% |
| 2026-02-03 | 5.75 | 5.85 | 5.72 | 5.84 | +2.10% | 1.18 | 3.89% |
| 2026-02-02 | 5.80 | 5.86 | 5.71 | 5.72 | -1.89% | 1.14 | 3.76% |
| 2026-01-30 | 5.73 | 5.86 | 5.71 | 5.83 | +1.22% | 1.18 | 3.88% |
| 2026-01-29 | 5.78 | 5.84 | 5.71 | 5.76 | -0.35% | 1.16 | 3.83% |
| 2026-01-28 | 5.83 | 5.87 | 5.77 | 5.78 | -1.03% | 1.06 | 3.50% |
| 2026-01-27 | 5.88 | 5.89 | 5.71 | 5.84 | -1.02% | 1.11 | 3.65% |
| 2026-01-26 | 5.92 | 5.97 | 5.83 | 5.90 | -0.34% | 1.38 | 4.48% |
| 2026-01-23 | 5.92 | 5.93 | 5.87 | 5.92 | +0.17% | 1.06 | 3.42% |
| 2026-01-22 | 5.85 | 5.93 | 5.84 | 5.91 | +1.03% | 1.07 | 3.46% |
| 2026-01-21 | 5.80 | 5.87 | 5.77 | 5.85 | +0.34% | 1.03 | 3.39% |
| 2026-01-20 | 5.88 | 5.88 | 5.78 | 5.83 | -0.34% | 1.19 | 3.90% |
| 2026-01-19 | 5.71 | 5.87 | 5.70 | 5.85 | +1.92% | 1.48 | 4.84% |