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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.41 | 2.42 | 2.36 | 2.39 | -1.24% | 0.35 | 0.94% |
| 2026-04-20 | 2.41 | 2.43 | 2.40 | 2.42 | +0.41% | 0.28 | 0.75% |
| 2026-04-17 | 2.45 | 2.46 | 2.40 | 2.41 | -2.03% | 0.46 | 1.23% |
| 2026-04-16 | 2.44 | 2.47 | 2.42 | 2.46 | +0.82% | 0.38 | 0.99% |
| 2026-04-15 | 2.47 | 2.50 | 2.42 | 2.44 | -2.01% | 0.57 | 1.49% |
| 2026-04-14 | 2.51 | 2.51 | 2.45 | 2.49 | 0.00% | 0.50 | 1.29% |
| 2026-04-13 | 2.50 | 2.53 | 2.48 | 2.49 | -1.19% | 0.39 | 0.99% |
| 2026-04-10 | 2.50 | 2.54 | 2.50 | 2.52 | +1.20% | 0.43 | 1.10% |
| 2026-04-09 | 2.54 | 2.56 | 2.48 | 2.49 | -3.11% | 0.50 | 1.28% |
| 2026-04-08 | 2.56 | 2.59 | 2.50 | 2.57 | +3.21% | 0.63 | 1.60% |
| 2026-04-07 | 2.45 | 2.51 | 2.38 | 2.49 | +2.89% | 0.58 | 1.51% |
| 2026-04-03 | 2.55 | 2.56 | 2.42 | 2.42 | -5.10% | 0.83 | 2.17% |
| 2026-04-02 | 2.57 | 2.60 | 2.53 | 2.55 | -1.16% | 0.68 | 1.71% |
| 2026-04-01 | 2.66 | 2.68 | 2.56 | 2.58 | -1.15% | 0.95 | 2.36% |
| 2026-03-31 | 2.71 | 2.72 | 2.59 | 2.61 | -3.69% | 0.73 | 1.78% |
| 2026-03-30 | 2.74 | 2.75 | 2.63 | 2.71 | -2.17% | 0.87 | 2.08% |
| 2026-03-27 | 2.70 | 2.77 | 2.67 | 2.77 | +1.84% | 0.82 | 1.94% |
| 2026-03-26 | 2.84 | 2.86 | 2.70 | 2.72 | -4.56% | 1.24 | 2.91% |
| 2026-03-25 | 2.75 | 2.87 | 2.72 | 2.85 | +4.01% | 1.73 | 3.97% |
| 2026-03-24 | 2.64 | 2.81 | 2.63 | 2.74 | +7.03% | 1.88 | 4.46% |