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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.80 | 5.83 | 5.72 | 5.74 | -0.17% | 1.32 | 4.38% |
| 2026-01-15 | 5.71 | 5.76 | 5.68 | 5.75 | +0.35% | 1.26 | 4.21% |
| 2026-01-14 | 5.73 | 5.81 | 5.64 | 5.73 | -0.17% | 1.73 | 5.75% |
| 2026-01-13 | 5.76 | 5.81 | 5.67 | 5.74 | -0.17% | 1.64 | 5.46% |
| 2026-01-12 | 5.70 | 5.75 | 5.67 | 5.75 | +1.23% | 1.56 | 5.23% |
| 2026-01-09 | 5.63 | 5.68 | 5.60 | 5.68 | +0.71% | 1.37 | 4.63% |
| 2026-01-08 | 5.53 | 5.65 | 5.50 | 5.64 | +1.99% | 1.40 | 4.76% |
| 2026-01-07 | 5.56 | 5.59 | 5.52 | 5.53 | -0.72% | 0.94 | 3.25% |
| 2026-01-06 | 5.52 | 5.60 | 5.50 | 5.57 | +1.09% | 0.84 | 2.90% |
| 2026-01-05 | 5.45 | 5.53 | 5.45 | 5.51 | +1.10% | 0.83 | 2.89% |
| 2025-12-31 | 5.53 | 5.56 | 5.44 | 5.45 | -1.27% | 1.13 | 3.93% |
| 2025-12-30 | 5.50 | 5.57 | 5.43 | 5.52 | -0.18% | 1.11 | 3.86% |
| 2025-12-29 | 5.64 | 5.65 | 5.51 | 5.53 | -2.12% | 1.18 | 4.04% |
| 2025-12-26 | 5.73 | 5.74 | 5.65 | 5.65 | -1.40% | 1.27 | 4.27% |
| 2025-12-25 | 5.65 | 5.75 | 5.59 | 5.73 | +1.24% | 1.49 | 5.00% |
| 2025-12-24 | 5.79 | 5.85 | 5.61 | 5.66 | +2.35% | 1.97 | 6.63% |
| 2025-12-23 | 5.55 | 5.57 | 5.47 | 5.53 | -0.72% | 0.94 | 3.25% |
| 2025-12-22 | 5.62 | 5.62 | 5.54 | 5.57 | -0.71% | 0.93 | 3.18% |
| 2025-12-19 | 5.47 | 5.62 | 5.47 | 5.61 | +2.75% | 1.32 | 4.53% |
| 2025-12-18 | 5.38 | 5.55 | 5.36 | 5.46 | +0.37% | 1.47 | 5.14% |