兴源环境 sz.300266
2.04
-1.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.08 | 2.10 | 2.00 | 2.04 | -1.92% | 0.39 | 1.23% |
| 2026-05-21 | 2.06 | 2.22 | 2.05 | 2.08 | +1.46% | 0.59 | 1.81% |
| 2026-05-20 | 2.10 | 2.11 | 2.02 | 2.05 | -3.76% | 0.42 | 1.31% |
| 2026-05-19 | 2.11 | 2.13 | 2.07 | 2.13 | +0.47% | 0.37 | 1.13% |
| 2026-05-18 | 2.08 | 2.12 | 2.04 | 2.12 | +1.44% | 0.36 | 1.11% |
| 2026-05-15 | 2.10 | 2.13 | 2.06 | 2.09 | -0.48% | 0.45 | 1.38% |
| 2026-05-14 | 2.20 | 2.21 | 2.10 | 2.10 | -4.98% | 0.64 | 1.94% |
| 2026-05-13 | 2.15 | 2.23 | 2.11 | 2.21 | +2.31% | 0.84 | 2.49% |
| 2026-05-12 | 2.20 | 2.22 | 2.15 | 2.16 | -2.70% | 0.59 | 1.73% |
| 2026-05-11 | 2.31 | 2.31 | 2.17 | 2.22 | -3.90% | 1.13 | 3.27% |
| 2026-05-08 | 2.32 | 2.33 | 2.30 | 2.31 | -0.86% | 0.51 | 1.41% |
| 2026-05-07 | 2.33 | 2.35 | 2.32 | 2.33 | -0.85% | 0.46 | 1.28% |
| 2026-05-06 | 2.38 | 2.40 | 2.31 | 2.35 | -3.29% | 0.90 | 2.48% |
| 2026-04-30 | 2.48 | 2.50 | 2.42 | 2.43 | -2.02% | 0.55 | 1.45% |
| 2026-04-29 | 2.38 | 2.50 | 2.38 | 2.48 | +3.33% | 0.67 | 1.74% |
| 2026-04-28 | 2.42 | 2.45 | 2.38 | 2.40 | -0.83% | 0.38 | 1.00% |
| 2026-04-27 | 2.42 | 2.44 | 2.28 | 2.42 | -1.63% | 0.72 | 1.97% |
| 2026-04-24 | 2.39 | 2.48 | 2.34 | 2.46 | +2.93% | 0.61 | 1.64% |
| 2026-04-23 | 2.37 | 2.42 | 2.36 | 2.39 | +0.42% | 0.33 | 0.88% |
| 2026-04-22 | 2.38 | 2.39 | 2.36 | 2.38 | -0.42% | 0.21 | 0.57% |