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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.94 | 2.95 | 2.79 | 2.89 | +6.25% | 1.54 | 3.47% |
| 2025-05-23 | 2.81 | 2.81 | 2.66 | 2.72 | -2.86% | 1.38 | 3.30% |
| 2025-05-22 | 2.84 | 2.87 | 2.79 | 2.80 | -1.41% | 0.59 | 1.34% |
| 2025-05-21 | 2.88 | 2.89 | 2.78 | 2.84 | -0.35% | 0.83 | 1.89% |
| 2025-05-20 | 2.93 | 3.06 | 2.84 | 2.85 | -2.73% | 2.25 | 4.91% |
| 2025-05-19 | 2.87 | 3.01 | 2.82 | 2.93 | +4.27% | 1.31 | 2.87% |
| 2025-05-16 | 2.86 | 2.90 | 2.80 | 2.81 | -2.43% | 0.74 | 1.67% |
| 2025-05-15 | 2.91 | 2.97 | 2.85 | 2.88 | -1.37% | 0.68 | 1.51% |
| 2025-05-14 | 2.87 | 3.01 | 2.80 | 2.92 | +1.74% | 1.36 | 3.02% |
| 2025-05-13 | 2.95 | 2.97 | 2.85 | 2.87 | -2.05% | 1.23 | 2.75% |
| 2025-05-12 | 2.72 | 2.98 | 2.72 | 2.93 | +8.12% | 2.09 | 4.68% |
| 2025-05-09 | 2.73 | 2.87 | 2.69 | 2.71 | -0.37% | 0.92 | 2.14% |
| 2025-05-08 | 2.67 | 2.75 | 2.64 | 2.72 | +2.26% | 0.88 | 2.09% |
| 2025-05-07 | 2.70 | 2.73 | 2.63 | 2.66 | 0.00% | 0.68 | 1.65% |
| 2025-05-06 | 2.63 | 2.67 | 2.61 | 2.66 | +1.53% | 0.62 | 1.50% |