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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.63 | 17.82 | 17.47 | 17.70 | +0.34% | 1.72 | 5.08% |
| 2025-07-21 | 18.12 | 18.25 | 17.52 | 17.64 | -2.54% | 3.18 | 9.34% |
| 2025-07-18 | 18.22 | 18.27 | 18.02 | 18.10 | -0.66% | 0.77 | 2.22% |
| 2025-07-17 | 18.19 | 18.38 | 18.12 | 18.22 | +0.11% | 0.73 | 2.10% |
| 2025-07-16 | 18.16 | 18.30 | 18.11 | 18.20 | +0.22% | 0.54 | 1.54% |
| 2025-07-15 | 18.55 | 18.55 | 18.05 | 18.16 | -2.00% | 1.27 | 3.64% |
| 2025-07-14 | 18.60 | 18.77 | 18.42 | 18.53 | -0.70% | 1.02 | 2.86% |
| 2025-07-11 | 18.64 | 18.94 | 18.54 | 18.66 | -0.43% | 1.22 | 3.40% |
| 2025-07-10 | 18.85 | 18.87 | 18.49 | 18.74 | -0.58% | 1.22 | 3.40% |
| 2025-07-09 | 19.01 | 19.09 | 18.80 | 18.85 | -1.21% | 1.26 | 3.49% |
| 2025-07-08 | 19.37 | 19.40 | 18.90 | 19.08 | -1.85% | 2.04 | 5.60% |
| 2025-07-07 | 19.00 | 19.87 | 19.00 | 19.44 | +1.57% | 2.44 | 6.54% |
| 2025-07-04 | 18.88 | 19.67 | 18.81 | 19.14 | +1.32% | 2.14 | 5.77% |
| 2025-07-03 | 19.20 | 19.49 | 18.74 | 18.89 | -2.07% | 2.08 | 5.71% |
| 2025-07-02 | 19.25 | 19.71 | 19.01 | 19.29 | -0.98% | 2.09 | 5.62% |
| 2025-07-01 | 19.28 | 19.85 | 19.26 | 19.48 | +1.56% | 2.36 | 6.31% |
| 2025-06-30 | 19.08 | 19.30 | 19.07 | 19.18 | +0.05% | 1.29 | 3.51% |
| 2025-06-27 | 19.15 | 19.45 | 19.10 | 19.17 | -0.21% | 1.79 | 4.85% |
| 2025-06-26 | 19.31 | 19.82 | 18.99 | 19.21 | -2.13% | 2.60 | 6.95% |
| 2025-06-25 | 19.83 | 20.07 | 19.27 | 19.63 | -1.40% | 3.02 | 8.02% |