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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.83 | 2.88 | 2.80 | 2.85 | +0.71% | 0.79 | 1.79% |
| 2025-08-18 | 2.76 | 2.85 | 2.74 | 2.83 | +2.54% | 0.85 | 1.95% |
| 2025-08-15 | 2.74 | 2.78 | 2.72 | 2.76 | +0.73% | 0.69 | 1.60% |
| 2025-08-14 | 2.91 | 2.94 | 2.74 | 2.74 | -5.19% | 1.40 | 3.20% |
| 2025-08-13 | 2.80 | 2.94 | 2.80 | 2.89 | +2.85% | 1.53 | 3.42% |
| 2025-08-12 | 2.79 | 2.82 | 2.77 | 2.81 | +1.08% | 0.68 | 1.57% |
| 2025-08-11 | 2.76 | 2.80 | 2.74 | 2.78 | +1.09% | 0.79 | 1.84% |
| 2025-08-08 | 2.76 | 2.79 | 2.72 | 2.75 | -0.36% | 0.52 | 1.22% |
| 2025-08-07 | 2.77 | 2.82 | 2.75 | 2.76 | 0.00% | 0.63 | 1.46% |
| 2025-08-06 | 2.74 | 2.77 | 2.72 | 2.76 | +0.36% | 0.55 | 1.29% |
| 2025-08-05 | 2.75 | 2.77 | 2.74 | 2.75 | +0.73% | 0.41 | 0.95% |
| 2025-08-04 | 2.77 | 2.77 | 2.70 | 2.73 | -1.80% | 0.65 | 1.53% |
| 2025-08-01 | 2.81 | 2.83 | 2.78 | 2.78 | -0.36% | 0.55 | 1.27% |
| 2025-07-31 | 2.82 | 2.86 | 2.77 | 2.79 | -1.06% | 0.94 | 2.17% |
| 2025-07-30 | 2.81 | 2.87 | 2.79 | 2.82 | 0.00% | 0.87 | 1.97% |
| 2025-07-29 | 2.82 | 2.86 | 2.79 | 2.82 | 0.00% | 0.55 | 1.25% |
| 2025-07-28 | 2.81 | 2.83 | 2.78 | 2.82 | +0.36% | 0.53 | 1.22% |
| 2025-07-25 | 2.86 | 2.86 | 2.80 | 2.81 | -1.06% | 0.63 | 1.45% |
| 2025-07-24 | 2.81 | 2.90 | 2.80 | 2.84 | +1.43% | 0.86 | 1.94% |
| 2025-07-23 | 2.85 | 2.87 | 2.79 | 2.80 | -1.41% | 0.68 | 1.56% |