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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.64 | 2.66 | 2.49 | 2.54 | -3.42% | 1.33 | 3.36% |
| 2025-12-16 | 2.73 | 2.75 | 2.62 | 2.63 | -4.71% | 1.69 | 4.08% |
| 2025-12-15 | 2.86 | 2.91 | 2.71 | 2.76 | -1.78% | 2.26 | 5.23% |
| 2025-12-12 | 2.93 | 3.08 | 2.81 | 2.81 | -4.75% | 5.40 | 11.89% |
| 2025-12-11 | 2.56 | 2.95 | 2.56 | 2.95 | +19.92% | 5.08 | 11.24% |
| 2025-12-10 | 2.45 | 2.47 | 2.42 | 2.46 | 0.00% | 0.36 | 0.94% |
| 2025-12-09 | 2.50 | 2.50 | 2.46 | 2.46 | -1.60% | 0.31 | 0.80% |
| 2025-12-08 | 2.52 | 2.53 | 2.48 | 2.50 | -0.40% | 0.31 | 0.79% |
| 2025-12-05 | 2.45 | 2.51 | 2.43 | 2.51 | +2.45% | 0.37 | 0.97% |
| 2025-12-04 | 2.50 | 2.51 | 2.44 | 2.45 | -1.61% | 0.37 | 0.97% |
| 2025-12-03 | 2.55 | 2.57 | 2.48 | 2.49 | -2.35% | 0.48 | 1.24% |
| 2025-12-02 | 2.59 | 2.59 | 2.54 | 2.55 | -1.92% | 0.41 | 1.04% |
| 2025-12-01 | 2.62 | 2.64 | 2.59 | 2.60 | -0.38% | 0.38 | 0.94% |
| 2025-11-28 | 2.58 | 2.62 | 2.54 | 2.61 | +1.16% | 0.46 | 1.16% |
| 2025-11-27 | 2.57 | 2.60 | 2.56 | 2.58 | +0.39% | 0.36 | 0.89% |
| 2025-11-26 | 2.59 | 2.65 | 2.57 | 2.57 | -0.77% | 0.48 | 1.17% |
| 2025-11-25 | 2.59 | 2.62 | 2.57 | 2.59 | +0.39% | 0.35 | 0.87% |
| 2025-11-24 | 2.57 | 2.59 | 2.53 | 2.58 | +0.78% | 0.52 | 1.30% |
| 2025-11-21 | 2.67 | 2.70 | 2.55 | 2.56 | -5.19% | 0.71 | 1.75% |
| 2025-11-20 | 2.72 | 2.73 | 2.67 | 2.70 | -0.37% | 0.47 | 1.13% |