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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.65 | 2.68 | 2.62 | 2.65 | 0.00% | 0.46 | 1.12% |
| 2025-10-21 | 2.55 | 2.65 | 2.55 | 2.65 | +3.92% | 0.76 | 1.87% |
| 2025-10-20 | 2.52 | 2.57 | 2.52 | 2.55 | +0.79% | 0.26 | 0.65% |
| 2025-10-17 | 2.59 | 2.59 | 2.52 | 2.53 | -1.94% | 0.41 | 1.02% |
| 2025-10-16 | 2.62 | 2.64 | 2.57 | 2.58 | -1.15% | 0.41 | 1.03% |
| 2025-10-15 | 2.58 | 2.61 | 2.56 | 2.61 | +1.16% | 0.35 | 0.87% |
| 2025-10-14 | 2.62 | 2.65 | 2.57 | 2.58 | -1.15% | 0.63 | 1.55% |
| 2025-10-13 | 2.55 | 2.63 | 2.45 | 2.61 | -0.38% | 0.62 | 1.57% |
| 2025-10-10 | 2.60 | 2.65 | 2.57 | 2.62 | +1.16% | 0.66 | 1.62% |
| 2025-10-09 | 2.60 | 2.62 | 2.57 | 2.59 | -0.38% | 0.51 | 1.27% |
| 2025-09-30 | 2.62 | 2.65 | 2.59 | 2.60 | -1.14% | 0.51 | 1.25% |
| 2025-09-29 | 2.62 | 2.66 | 2.57 | 2.63 | +0.38% | 0.60 | 1.46% |
| 2025-09-26 | 2.62 | 2.68 | 2.59 | 2.62 | -0.38% | 0.55 | 1.35% |
| 2025-09-25 | 2.65 | 2.75 | 2.63 | 2.63 | -1.13% | 0.69 | 1.65% |
| 2025-09-24 | 2.60 | 2.67 | 2.59 | 2.66 | +2.70% | 0.62 | 1.50% |
| 2025-09-23 | 2.72 | 2.72 | 2.55 | 2.59 | -4.78% | 1.00 | 2.47% |
| 2025-09-22 | 2.75 | 2.75 | 2.69 | 2.72 | -1.45% | 0.85 | 2.01% |
| 2025-09-19 | 2.92 | 2.94 | 2.75 | 2.76 | -5.15% | 1.58 | 3.65% |
| 2025-09-18 | 2.89 | 3.03 | 2.87 | 2.91 | +0.69% | 1.86 | 4.06% |
| 2025-09-17 | 2.94 | 2.94 | 2.86 | 2.89 | -1.37% | 1.03 | 2.29% |