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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.17 | 18.18 | 17.95 | 17.98 | -0.83% | 1.08 | 3.11% |
| 2025-08-18 | 18.12 | 18.22 | 18.03 | 18.13 | -0.06% | 1.39 | 4.00% |
| 2025-08-15 | 18.15 | 18.15 | 17.90 | 18.14 | -0.22% | 1.25 | 3.61% |
| 2025-08-14 | 17.99 | 18.59 | 17.93 | 18.18 | +1.06% | 2.39 | 6.80% |
| 2025-08-13 | 17.97 | 18.08 | 17.84 | 17.99 | +0.17% | 0.97 | 2.82% |
| 2025-08-12 | 18.09 | 18.18 | 17.90 | 17.96 | -0.66% | 0.88 | 2.55% |
| 2025-08-11 | 18.11 | 18.22 | 18.02 | 18.08 | -0.44% | 1.09 | 3.14% |
| 2025-08-08 | 18.10 | 18.58 | 17.98 | 18.16 | +0.39% | 1.64 | 4.68% |
| 2025-08-07 | 17.83 | 18.12 | 17.71 | 18.09 | +1.69% | 1.52 | 4.43% |
| 2025-08-06 | 17.72 | 17.88 | 17.66 | 17.79 | -0.06% | 0.85 | 2.49% |
| 2025-08-05 | 17.46 | 17.88 | 17.39 | 17.80 | +2.24% | 1.29 | 3.81% |
| 2025-08-04 | 17.30 | 17.45 | 17.15 | 17.41 | +0.35% | 0.53 | 1.59% |
| 2025-08-01 | 17.43 | 17.48 | 17.28 | 17.35 | 0.00% | 0.71 | 2.13% |
| 2025-07-31 | 17.60 | 17.63 | 17.31 | 17.35 | -1.42% | 0.93 | 2.78% |
| 2025-07-30 | 17.66 | 17.88 | 17.57 | 17.60 | -0.51% | 0.80 | 2.37% |
| 2025-07-29 | 17.82 | 17.84 | 17.50 | 17.69 | -0.67% | 0.88 | 2.61% |
| 2025-07-28 | 17.84 | 17.84 | 17.70 | 17.81 | +0.06% | 0.76 | 2.23% |
| 2025-07-25 | 17.66 | 17.87 | 17.58 | 17.80 | +1.14% | 1.12 | 3.29% |
| 2025-07-24 | 17.53 | 17.61 | 17.48 | 17.60 | +0.51% | 0.69 | 2.03% |
| 2025-07-23 | 17.71 | 17.73 | 17.49 | 17.51 | -1.07% | 0.95 | 2.83% |