圣元环保 sz.300867
22.48
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.51 | 22.83 | 22.43 | 22.48 | -0.09% | 1.39 | 3.22% |
| 2026-05-21 | 23.75 | 23.84 | 22.39 | 22.50 | -5.70% | 2.31 | 5.22% |
| 2026-05-20 | 23.52 | 24.06 | 23.06 | 23.86 | +0.46% | 2.28 | 5.07% |
| 2026-05-19 | 22.85 | 24.10 | 22.60 | 23.75 | +3.08% | 2.67 | 5.97% |
| 2026-05-18 | 22.26 | 23.50 | 22.18 | 23.04 | +3.92% | 2.67 | 6.07% |
| 2026-05-15 | 22.81 | 22.91 | 21.90 | 22.17 | -2.55% | 1.90 | 4.44% |
| 2026-05-14 | 22.85 | 23.35 | 22.57 | 22.75 | -1.43% | 2.19 | 4.98% |
| 2026-05-13 | 22.51 | 23.19 | 22.39 | 23.08 | +1.81% | 2.51 | 5.70% |
| 2026-05-12 | 22.03 | 22.90 | 22.03 | 22.67 | +3.28% | 3.12 | 7.21% |
| 2026-05-11 | 22.15 | 22.29 | 21.80 | 21.95 | -0.72% | 1.64 | 3.90% |
| 2026-05-08 | 21.95 | 22.24 | 21.87 | 22.11 | +0.27% | 1.65 | 3.90% |
| 2026-05-07 | 21.60 | 22.18 | 21.52 | 22.05 | +2.08% | 2.23 | 5.29% |
| 2026-05-06 | 20.58 | 21.79 | 20.58 | 21.60 | +5.01% | 3.20 | 7.79% |
| 2026-04-30 | 21.08 | 21.15 | 20.50 | 20.57 | -2.88% | 1.94 | 4.89% |
| 2026-04-29 | 20.81 | 21.39 | 20.81 | 21.18 | +1.19% | 1.49 | 3.67% |
| 2026-04-28 | 20.91 | 21.26 | 20.83 | 20.93 | 0.00% | 1.56 | 3.87% |
| 2026-04-27 | 21.20 | 21.49 | 20.88 | 20.93 | -1.92% | 2.35 | 5.83% |
| 2026-04-24 | 21.82 | 22.00 | 21.13 | 21.34 | +1.57% | 3.67 | 8.89% |
| 2026-04-23 | 21.31 | 21.63 | 20.59 | 21.01 | -1.36% | 1.72 | 4.28% |
| 2026-04-22 | 21.02 | 21.60 | 21.00 | 21.30 | +0.71% | 1.67 | 4.10% |