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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.84 | 2.86 | 2.80 | 2.84 | +0.35% | 0.74 | 1.68% |
| 2025-07-21 | 2.75 | 2.83 | 2.74 | 2.83 | +3.28% | 0.79 | 1.83% |
| 2025-07-18 | 2.78 | 2.79 | 2.71 | 2.74 | -1.44% | 0.56 | 1.31% |
| 2025-07-17 | 2.82 | 2.82 | 2.77 | 2.78 | -2.11% | 0.53 | 1.23% |
| 2025-07-16 | 2.87 | 2.87 | 2.80 | 2.84 | -0.35% | 0.53 | 1.22% |
| 2025-07-15 | 2.84 | 2.86 | 2.80 | 2.85 | +0.35% | 0.50 | 1.14% |
| 2025-07-14 | 2.87 | 2.87 | 2.80 | 2.84 | -1.05% | 0.70 | 1.58% |
| 2025-07-11 | 2.95 | 2.99 | 2.86 | 2.87 | -2.38% | 1.36 | 3.01% |
| 2025-07-10 | 2.90 | 2.95 | 2.88 | 2.94 | +0.68% | 1.15 | 2.54% |
| 2025-07-09 | 2.93 | 2.98 | 2.89 | 2.92 | +0.69% | 1.32 | 2.89% |
| 2025-07-08 | 2.86 | 2.92 | 2.85 | 2.90 | +1.05% | 0.62 | 1.38% |
| 2025-07-07 | 2.85 | 2.89 | 2.82 | 2.87 | +0.35% | 0.39 | 0.87% |
| 2025-07-04 | 2.92 | 2.94 | 2.86 | 2.86 | -2.05% | 0.66 | 1.48% |
| 2025-07-03 | 2.92 | 2.93 | 2.85 | 2.92 | +0.34% | 0.70 | 1.56% |
| 2025-07-02 | 2.88 | 2.95 | 2.82 | 2.91 | +1.04% | 1.00 | 2.24% |
| 2025-07-01 | 2.93 | 2.95 | 2.86 | 2.88 | -1.37% | 0.66 | 1.48% |
| 2025-06-30 | 2.88 | 2.95 | 2.85 | 2.92 | +1.74% | 0.77 | 1.70% |
| 2025-06-27 | 2.91 | 2.94 | 2.86 | 2.87 | -0.35% | 0.69 | 1.53% |
| 2025-06-26 | 2.95 | 2.97 | 2.88 | 2.88 | -2.37% | 0.71 | 1.56% |
| 2025-06-25 | 2.95 | 3.00 | 2.92 | 2.95 | 0.00% | 0.50 | 1.09% |