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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.62 | 2.65 | 2.55 | 2.57 | -1.91% | 0.80 | 2.00% |
| 2026-01-15 | 2.65 | 2.67 | 2.61 | 2.62 | -1.87% | 0.68 | 1.66% |
| 2026-01-14 | 2.70 | 2.72 | 2.62 | 2.67 | -1.11% | 1.12 | 2.68% |
| 2026-01-13 | 2.69 | 2.76 | 2.64 | 2.70 | +0.37% | 1.21 | 2.87% |
| 2026-01-12 | 2.67 | 2.69 | 2.65 | 2.69 | +1.13% | 0.98 | 2.35% |
| 2026-01-09 | 2.64 | 2.66 | 2.61 | 2.66 | +0.76% | 0.81 | 1.98% |
| 2026-01-08 | 2.61 | 2.65 | 2.59 | 2.64 | +0.76% | 0.60 | 1.47% |
| 2026-01-07 | 2.69 | 2.70 | 2.61 | 2.62 | -2.60% | 0.99 | 2.42% |
| 2026-01-06 | 2.58 | 2.70 | 2.57 | 2.69 | +4.67% | 1.55 | 3.75% |
| 2026-01-05 | 2.56 | 2.59 | 2.56 | 2.57 | 0.00% | 0.58 | 1.46% |
| 2025-12-31 | 2.58 | 2.69 | 2.52 | 2.57 | +1.18% | 0.84 | 2.09% |
| 2025-12-30 | 2.52 | 2.57 | 2.50 | 2.54 | 0.00% | 0.62 | 1.58% |
| 2025-12-29 | 2.55 | 2.58 | 2.52 | 2.54 | -0.78% | 0.62 | 1.56% |
| 2025-12-26 | 2.57 | 2.59 | 2.54 | 2.56 | -0.78% | 0.64 | 1.61% |
| 2025-12-25 | 2.59 | 2.60 | 2.55 | 2.58 | -0.77% | 0.65 | 1.64% |
| 2025-12-24 | 2.57 | 2.61 | 2.54 | 2.60 | +1.17% | 0.69 | 1.73% |
| 2025-12-23 | 2.66 | 2.68 | 2.56 | 2.57 | -3.02% | 0.92 | 2.30% |
| 2025-12-22 | 2.63 | 2.70 | 2.61 | 2.65 | +0.76% | 1.02 | 2.47% |
| 2025-12-19 | 2.61 | 2.65 | 2.54 | 2.63 | +1.94% | 1.27 | 3.16% |
| 2025-12-18 | 2.54 | 2.77 | 2.51 | 2.58 | +1.57% | 1.68 | 4.12% |