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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.66 | 5.68 | 5.31 | 5.44 | -4.39% | 2.69 | 9.47% |
| 2025-12-16 | 5.81 | 5.87 | 5.66 | 5.69 | -3.40% | 2.10 | 7.00% |
| 2025-12-15 | 5.66 | 5.96 | 5.64 | 5.89 | +4.06% | 3.84 | 12.58% |
| 2025-12-12 | 5.60 | 5.73 | 5.57 | 5.66 | +0.71% | 2.03 | 6.87% |
| 2025-12-11 | 5.81 | 5.84 | 5.62 | 5.62 | -3.27% | 2.45 | 8.21% |
| 2025-12-10 | 5.90 | 5.95 | 5.76 | 5.81 | -2.35% | 3.33 | 10.91% |
| 2025-12-09 | 5.89 | 6.15 | 5.83 | 5.95 | +5.12% | 5.40 | 17.30% |
| 2025-12-08 | 5.70 | 5.72 | 5.63 | 5.66 | -0.70% | 1.17 | 3.94% |
| 2025-12-05 | 5.61 | 5.74 | 5.55 | 5.70 | +1.60% | 1.15 | 3.87% |
| 2025-12-04 | 5.73 | 5.74 | 5.58 | 5.61 | -1.75% | 1.30 | 4.39% |
| 2025-12-03 | 5.91 | 5.93 | 5.71 | 5.71 | -2.73% | 1.80 | 5.96% |
| 2025-12-02 | 5.76 | 6.00 | 5.73 | 5.87 | +2.26% | 2.57 | 8.36% |
| 2025-12-01 | 5.76 | 5.87 | 5.72 | 5.74 | -0.52% | 1.39 | 4.61% |
| 2025-11-28 | 5.65 | 5.78 | 5.60 | 5.77 | +1.58% | 1.82 | 6.06% |
| 2025-11-27 | 5.66 | 5.76 | 5.62 | 5.68 | +0.53% | 2.16 | 7.26% |
| 2025-11-26 | 5.95 | 5.97 | 5.62 | 5.65 | -6.30% | 3.80 | 12.58% |
| 2025-11-25 | 5.85 | 6.07 | 5.79 | 6.03 | +2.20% | 3.71 | 11.91% |
| 2025-11-24 | 6.00 | 6.05 | 5.78 | 5.90 | -0.51% | 2.88 | 9.36% |
| 2025-11-21 | 6.07 | 6.18 | 5.86 | 5.93 | -2.63% | 4.45 | 14.21% |
| 2025-11-20 | 6.30 | 6.38 | 6.06 | 6.09 | -1.30% | 5.11 | 15.77% |