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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.55 | 5.58 | 5.51 | 5.51 | -1.25% | 1.06 | 3.63% |
| 2025-10-21 | 5.39 | 5.59 | 5.39 | 5.58 | +3.52% | 2.09 | 7.20% |
| 2025-10-20 | 5.37 | 5.39 | 5.34 | 5.39 | +0.56% | 0.50 | 1.77% |
| 2025-10-17 | 5.39 | 5.44 | 5.36 | 5.36 | -0.56% | 0.63 | 2.22% |
| 2025-10-16 | 5.43 | 5.45 | 5.36 | 5.39 | -1.10% | 0.77 | 2.72% |
| 2025-10-15 | 5.45 | 5.49 | 5.39 | 5.45 | -0.37% | 0.68 | 2.40% |
| 2025-10-14 | 5.46 | 5.53 | 5.43 | 5.47 | 0.00% | 1.00 | 3.47% |
| 2025-10-13 | 5.34 | 5.48 | 5.26 | 5.47 | +0.55% | 1.07 | 3.77% |
| 2025-10-10 | 5.33 | 5.48 | 5.31 | 5.44 | +1.68% | 1.26 | 4.45% |
| 2025-10-09 | 5.30 | 5.36 | 5.28 | 5.35 | +1.33% | 0.69 | 2.46% |
| 2025-09-30 | 5.26 | 5.30 | 5.24 | 5.28 | +0.19% | 0.49 | 1.77% |
| 2025-09-29 | 5.23 | 5.28 | 5.16 | 5.27 | +0.57% | 0.60 | 2.20% |
| 2025-09-26 | 5.18 | 5.29 | 5.14 | 5.24 | +0.96% | 0.69 | 2.53% |
| 2025-09-25 | 5.28 | 5.29 | 5.17 | 5.19 | -1.52% | 0.58 | 2.13% |
| 2025-09-24 | 5.15 | 5.28 | 5.13 | 5.27 | +1.93% | 0.62 | 2.28% |
| 2025-09-23 | 5.25 | 5.25 | 5.07 | 5.17 | -1.52% | 0.79 | 2.94% |
| 2025-09-22 | 5.28 | 5.30 | 5.21 | 5.25 | -0.76% | 0.54 | 1.95% |
| 2025-09-19 | 5.32 | 5.35 | 5.25 | 5.29 | -0.56% | 0.65 | 2.36% |
| 2025-09-18 | 5.42 | 5.44 | 5.30 | 5.32 | -1.84% | 0.96 | 3.40% |
| 2025-09-17 | 5.43 | 5.46 | 5.41 | 5.42 | -0.18% | 0.81 | 2.85% |