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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.62 | 2.70 | 2.53 | 2.56 | -4.83% | 1.22 | 3.01% |
| 2026-03-20 | 2.82 | 2.85 | 2.68 | 2.69 | -3.93% | 1.30 | 3.05% |
| 2026-03-19 | 2.81 | 2.90 | 2.77 | 2.80 | 0.00% | 1.70 | 3.88% |
| 2026-03-18 | 2.80 | 2.95 | 2.74 | 2.80 | +1.82% | 1.78 | 4.05% |
| 2026-03-17 | 2.74 | 2.81 | 2.74 | 2.75 | +0.36% | 0.73 | 1.69% |
| 2026-03-16 | 2.80 | 2.83 | 2.71 | 2.74 | -2.14% | 0.84 | 1.96% |
| 2026-03-13 | 2.83 | 2.86 | 2.79 | 2.80 | -0.36% | 0.91 | 2.08% |
| 2026-03-12 | 2.86 | 2.87 | 2.80 | 2.81 | -1.40% | 0.88 | 2.00% |
| 2026-03-11 | 2.82 | 2.86 | 2.77 | 2.85 | +0.71% | 1.21 | 2.75% |
| 2026-03-10 | 2.83 | 2.89 | 2.81 | 2.83 | +0.35% | 1.61 | 3.65% |
| 2026-03-09 | 2.73 | 2.94 | 2.71 | 2.82 | +1.81% | 2.00 | 4.55% |
| 2026-03-06 | 2.65 | 2.87 | 2.61 | 2.77 | +4.14% | 1.85 | 4.34% |
| 2026-03-05 | 2.61 | 2.67 | 2.59 | 2.66 | +3.91% | 0.99 | 2.42% |
| 2026-03-04 | 2.53 | 2.60 | 2.51 | 2.56 | -0.39% | 0.68 | 1.71% |
| 2026-03-03 | 2.69 | 2.73 | 2.56 | 2.57 | -3.75% | 0.96 | 2.35% |
| 2026-03-02 | 2.69 | 2.72 | 2.63 | 2.67 | -2.20% | 1.12 | 2.69% |
| 2026-02-27 | 2.71 | 2.78 | 2.66 | 2.73 | -0.36% | 1.56 | 3.68% |
| 2026-02-26 | 2.63 | 2.75 | 2.58 | 2.74 | +5.38% | 2.04 | 4.91% |
| 2026-02-25 | 2.53 | 2.61 | 2.53 | 2.60 | +2.77% | 0.81 | 2.03% |
| 2026-02-24 | 2.52 | 2.55 | 2.51 | 2.53 | +2.02% | 0.44 | 1.11% |