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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.43 | 20.71 | 19.85 | 19.91 | -3.29% | 4.22 | 10.95% |
| 2025-06-23 | 19.19 | 20.82 | 19.19 | 20.58 | +4.55% | 4.82 | 12.54% |
| 2025-06-20 | 19.99 | 20.16 | 18.86 | 19.69 | -2.95% | 5.24 | 14.00% |
| 2025-06-19 | 20.73 | 22.54 | 20.05 | 20.29 | -2.07% | 7.65 | 18.83% |
| 2025-06-18 | 19.94 | 21.41 | 19.79 | 20.71 | +3.54% | 6.53 | 16.35% |
| 2025-06-17 | 20.70 | 20.90 | 19.90 | 20.01 | -1.71% | 4.98 | 12.73% |
| 2025-06-16 | 20.54 | 21.28 | 19.65 | 20.36 | +0.10% | 7.82 | 19.86% |
| 2025-06-13 | 17.99 | 21.22 | 17.99 | 20.34 | +11.77% | 9.41 | 24.08% |
| 2025-06-12 | 17.75 | 18.27 | 17.58 | 18.19 | +2.58% | 2.24 | 6.50% |
| 2025-06-11 | 18.41 | 18.41 | 17.48 | 17.74 | -4.66% | 3.13 | 9.15% |
| 2025-06-10 | 18.76 | 19.41 | 18.45 | 18.60 | -1.74% | 3.37 | 9.26% |
| 2025-06-09 | 18.52 | 19.02 | 18.43 | 18.93 | +2.54% | 3.06 | 8.45% |
| 2025-06-06 | 18.45 | 18.66 | 18.11 | 18.46 | -0.64% | 2.20 | 6.22% |
| 2025-06-05 | 18.67 | 18.93 | 18.25 | 18.58 | -0.11% | 2.73 | 7.68% |
| 2025-06-04 | 18.97 | 19.29 | 18.38 | 18.60 | -2.86% | 3.60 | 10.02% |
| 2025-06-03 | 19.43 | 19.63 | 18.72 | 19.15 | -4.09% | 4.23 | 11.49% |
| 2025-05-30 | 20.39 | 21.12 | 19.85 | 19.97 | -2.00% | 4.65 | 11.81% |
| 2025-05-29 | 20.32 | 20.72 | 19.64 | 20.38 | -2.71% | 5.89 | 15.13% |
| 2025-05-28 | 19.75 | 21.61 | 19.71 | 20.94 | +5.00% | 7.89 | 19.68% |
| 2025-05-27 | 19.44 | 20.33 | 19.40 | 19.95 | +0.65% | 5.35 | 14.04% |