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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.75 | 6.72 | 5.72 | 6.17 | +6.93% | 7.53 | 23.22% |
| 2025-11-18 | 5.90 | 5.90 | 5.69 | 5.77 | -2.20% | 1.80 | 5.97% |
| 2025-11-17 | 5.78 | 5.90 | 5.77 | 5.90 | +2.08% | 1.44 | 4.69% |
| 2025-11-14 | 5.75 | 5.83 | 5.74 | 5.78 | -0.17% | 0.93 | 3.08% |
| 2025-11-13 | 5.77 | 5.82 | 5.71 | 5.79 | +0.35% | 1.15 | 3.80% |
| 2025-11-12 | 5.86 | 5.87 | 5.75 | 5.77 | -1.20% | 1.58 | 5.23% |
| 2025-11-11 | 5.84 | 5.90 | 5.81 | 5.84 | -0.17% | 1.73 | 5.64% |
| 2025-11-10 | 5.80 | 5.90 | 5.77 | 5.85 | +0.69% | 2.21 | 7.20% |
| 2025-11-07 | 5.70 | 5.90 | 5.68 | 5.81 | +2.11% | 2.76 | 9.04% |
| 2025-11-06 | 5.70 | 5.76 | 5.65 | 5.69 | -0.52% | 1.08 | 3.61% |
| 2025-11-05 | 5.64 | 5.75 | 5.61 | 5.72 | +0.70% | 1.41 | 4.71% |
| 2025-11-04 | 5.60 | 5.69 | 5.59 | 5.68 | +0.89% | 1.55 | 5.24% |
| 2025-11-03 | 5.64 | 5.67 | 5.59 | 5.63 | 0.00% | 1.72 | 5.83% |
| 2025-10-31 | 5.49 | 5.64 | 5.47 | 5.63 | +2.55% | 1.44 | 4.92% |
| 2025-10-30 | 5.53 | 5.56 | 5.47 | 5.49 | -1.08% | 0.94 | 3.24% |
| 2025-10-29 | 5.66 | 5.66 | 5.52 | 5.55 | -1.60% | 1.13 | 3.88% |
| 2025-10-28 | 5.52 | 5.68 | 5.52 | 5.64 | +1.81% | 1.40 | 4.76% |
| 2025-10-27 | 5.57 | 5.59 | 5.51 | 5.54 | -0.54% | 0.86 | 2.95% |
| 2025-10-24 | 5.59 | 5.59 | 5.53 | 5.57 | -0.71% | 0.92 | 3.15% |
| 2025-10-23 | 5.51 | 5.61 | 5.49 | 5.61 | +1.81% | 1.08 | 3.69% |