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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.91 | 2.96 | 2.89 | 2.95 | +1.72% | 0.51 | 1.13% |
| 2025-06-23 | 2.82 | 2.92 | 2.81 | 2.90 | +2.11% | 0.45 | 1.01% |
| 2025-06-20 | 2.85 | 2.87 | 2.81 | 2.84 | -0.70% | 0.36 | 0.81% |
| 2025-06-19 | 2.94 | 3.00 | 2.82 | 2.86 | -2.39% | 0.85 | 1.89% |
| 2025-06-18 | 2.98 | 2.99 | 2.91 | 2.93 | -1.68% | 0.46 | 1.00% |
| 2025-06-17 | 3.00 | 3.05 | 2.96 | 2.98 | -0.33% | 0.38 | 0.82% |
| 2025-06-16 | 3.00 | 3.02 | 2.95 | 2.99 | -0.33% | 0.33 | 0.70% |
| 2025-06-13 | 3.06 | 3.07 | 3.00 | 3.00 | -2.60% | 0.41 | 0.88% |
| 2025-06-12 | 3.06 | 3.10 | 3.04 | 3.08 | +0.33% | 0.39 | 0.81% |
| 2025-06-11 | 3.01 | 3.12 | 3.00 | 3.07 | +1.99% | 0.80 | 1.70% |
| 2025-06-10 | 3.10 | 3.12 | 3.00 | 3.01 | -3.22% | 0.80 | 1.69% |
| 2025-06-09 | 3.09 | 3.13 | 3.05 | 3.11 | +0.65% | 0.59 | 1.22% |
| 2025-06-06 | 3.16 | 3.21 | 3.07 | 3.09 | -2.52% | 0.89 | 1.83% |
| 2025-06-05 | 3.08 | 3.21 | 3.07 | 3.17 | +2.59% | 1.49 | 3.04% |
| 2025-06-04 | 3.04 | 3.10 | 3.00 | 3.09 | +1.64% | 1.44 | 3.02% |
| 2025-06-03 | 2.91 | 3.05 | 2.90 | 3.04 | +3.05% | 1.12 | 2.41% |
| 2025-05-30 | 3.07 | 3.08 | 2.92 | 2.95 | -2.64% | 1.10 | 2.36% |
| 2025-05-29 | 2.96 | 3.11 | 2.95 | 3.03 | +1.68% | 1.15 | 2.45% |
| 2025-05-28 | 3.01 | 3.09 | 2.95 | 2.98 | -1.65% | 1.20 | 2.55% |
| 2025-05-27 | 2.89 | 3.08 | 2.86 | 3.03 | +4.84% | 1.80 | 3.92% |