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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.39 | 5.43 | 5.35 | 5.43 | +0.74% | 0.66 | 2.32% |
| 2025-09-15 | 5.40 | 5.41 | 5.33 | 5.39 | -0.37% | 0.61 | 2.18% |
| 2025-09-12 | 5.40 | 5.45 | 5.39 | 5.41 | 0.00% | 0.78 | 2.76% |
| 2025-09-11 | 5.36 | 5.42 | 5.30 | 5.41 | +0.74% | 0.76 | 2.72% |
| 2025-09-10 | 5.36 | 5.39 | 5.34 | 5.37 | +0.19% | 0.52 | 1.85% |
| 2025-09-09 | 5.39 | 5.42 | 5.33 | 5.36 | -1.11% | 0.62 | 2.20% |
| 2025-09-08 | 5.39 | 5.46 | 5.37 | 5.42 | +0.93% | 0.81 | 2.87% |
| 2025-09-05 | 5.30 | 5.37 | 5.25 | 5.37 | +1.32% | 0.73 | 2.61% |
| 2025-09-04 | 5.26 | 5.35 | 5.22 | 5.30 | +0.95% | 0.87 | 3.12% |
| 2025-09-03 | 5.40 | 5.43 | 5.23 | 5.25 | -2.96% | 1.00 | 3.61% |
| 2025-09-02 | 5.45 | 5.47 | 5.33 | 5.41 | -1.10% | 1.06 | 3.75% |
| 2025-09-01 | 5.42 | 5.51 | 5.39 | 5.47 | +0.74% | 0.91 | 3.19% |
| 2025-08-29 | 5.48 | 5.50 | 5.42 | 5.43 | -1.45% | 1.00 | 3.51% |
| 2025-08-28 | 5.56 | 5.62 | 5.33 | 5.51 | -0.90% | 2.12 | 7.40% |
| 2025-08-27 | 5.77 | 5.80 | 5.54 | 5.56 | -3.64% | 2.13 | 7.16% |
| 2025-08-26 | 5.75 | 5.83 | 5.72 | 5.77 | +0.87% | 2.09 | 6.90% |
| 2025-08-25 | 5.72 | 5.75 | 5.67 | 5.72 | +0.18% | 1.61 | 5.37% |
| 2025-08-22 | 5.72 | 5.75 | 5.64 | 5.71 | -0.35% | 1.44 | 4.86% |
| 2025-08-21 | 5.72 | 5.78 | 5.67 | 5.73 | +0.70% | 1.74 | 5.81% |
| 2025-08-20 | 5.66 | 5.69 | 5.62 | 5.69 | +0.35% | 1.02 | 3.43% |