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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.20 | 21.32 | 19.69 | 19.82 | -1.92% | 8.03 | 20.42% |
| 2025-05-23 | 19.14 | 20.81 | 18.73 | 20.21 | +4.43% | 8.18 | 21.35% |
| 2025-05-22 | 18.74 | 19.93 | 18.18 | 19.35 | +1.46% | 5.81 | 15.91% |
| 2025-05-21 | 18.88 | 20.13 | 18.56 | 19.07 | +2.41% | 6.25 | 16.73% |
| 2025-05-20 | 19.42 | 19.42 | 18.39 | 18.62 | -4.69% | 5.91 | 16.30% |
| 2025-05-19 | 17.50 | 20.11 | 17.45 | 19.54 | +12.70% | 6.95 | 19.20% |
| 2025-05-16 | 17.26 | 17.87 | 17.07 | 17.34 | -0.68% | 3.16 | 9.37% |
| 2025-05-15 | 17.56 | 18.04 | 17.03 | 17.46 | -2.34% | 3.55 | 10.60% |
| 2025-05-14 | 16.75 | 18.27 | 16.63 | 17.87 | +6.79% | 4.62 | 13.72% |
| 2025-05-13 | 17.19 | 17.20 | 16.58 | 16.74 | -1.87% | 2.57 | 7.95% |
| 2025-05-12 | 17.67 | 17.82 | 16.87 | 17.06 | -1.61% | 3.42 | 10.40% |
| 2025-05-09 | 17.83 | 18.85 | 17.23 | 17.34 | -2.52% | 4.65 | 13.55% |
| 2025-05-08 | 17.88 | 19.77 | 17.61 | 17.79 | -1.22% | 6.80 | 19.08% |
| 2025-05-07 | 16.34 | 18.79 | 16.34 | 18.00 | +11.54% | 6.43 | 18.70% |
| 2025-05-06 | 15.68 | 16.33 | 15.63 | 16.14 | +3.25% | 2.48 | 8.08% |