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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.78 | 2.79 | 2.69 | 2.71 | -2.87% | 0.56 | 1.31% |
| 2025-11-18 | 2.84 | 2.84 | 2.75 | 2.79 | -1.41% | 0.62 | 1.44% |
| 2025-11-17 | 2.81 | 2.84 | 2.79 | 2.83 | +1.07% | 0.58 | 1.32% |
| 2025-11-14 | 2.79 | 2.83 | 2.78 | 2.80 | +0.36% | 0.58 | 1.32% |
| 2025-11-13 | 2.75 | 2.80 | 2.73 | 2.79 | +1.09% | 0.47 | 1.10% |
| 2025-11-12 | 2.79 | 2.81 | 2.74 | 2.76 | -0.72% | 0.58 | 1.35% |
| 2025-11-11 | 2.74 | 2.82 | 2.71 | 2.78 | +2.21% | 0.84 | 1.96% |
| 2025-11-10 | 2.69 | 2.73 | 2.65 | 2.72 | +1.87% | 0.77 | 1.84% |
| 2025-11-07 | 2.69 | 2.69 | 2.65 | 2.67 | -0.37% | 0.35 | 0.85% |
| 2025-11-06 | 2.73 | 2.74 | 2.66 | 2.68 | -1.47% | 0.54 | 1.29% |
| 2025-11-05 | 2.69 | 2.74 | 2.68 | 2.72 | +0.37% | 0.63 | 1.49% |
| 2025-11-04 | 2.67 | 2.72 | 2.65 | 2.71 | +1.88% | 0.85 | 2.04% |
| 2025-11-03 | 2.62 | 2.71 | 2.61 | 2.66 | +1.53% | 1.02 | 2.47% |
| 2025-10-31 | 2.57 | 2.63 | 2.57 | 2.62 | +1.95% | 0.51 | 1.27% |
| 2025-10-30 | 2.64 | 2.64 | 2.57 | 2.57 | -2.28% | 0.64 | 1.59% |
| 2025-10-29 | 2.65 | 2.66 | 2.60 | 2.63 | 0.00% | 0.63 | 1.54% |
| 2025-10-28 | 2.65 | 2.67 | 2.62 | 2.63 | 0.00% | 0.38 | 0.93% |
| 2025-10-27 | 2.65 | 2.66 | 2.61 | 2.63 | -0.38% | 0.43 | 1.05% |
| 2025-10-24 | 2.66 | 2.68 | 2.62 | 2.64 | -0.38% | 0.40 | 0.98% |
| 2025-10-23 | 2.66 | 2.67 | 2.60 | 2.65 | 0.00% | 0.36 | 0.88% |