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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.96 | 21.22 | 20.56 | 21.15 | +0.43% | 2.02 | 5.06% |
| 2026-04-20 | 20.28 | 21.40 | 19.98 | 21.06 | +3.85% | 2.62 | 6.48% |
| 2026-04-17 | 20.12 | 20.47 | 19.94 | 20.28 | +0.80% | 1.22 | 3.16% |
| 2026-04-16 | 19.88 | 20.26 | 19.66 | 20.12 | +1.41% | 1.24 | 3.24% |
| 2026-04-15 | 20.02 | 20.17 | 19.82 | 19.84 | -0.90% | 0.92 | 2.41% |
| 2026-04-14 | 19.95 | 20.23 | 19.83 | 20.02 | +0.91% | 1.13 | 2.95% |
| 2026-04-13 | 19.99 | 20.03 | 19.75 | 19.84 | -1.00% | 0.92 | 2.41% |
| 2026-04-10 | 20.00 | 20.45 | 19.99 | 20.04 | +0.50% | 1.38 | 3.56% |
| 2026-04-09 | 20.30 | 20.32 | 19.82 | 19.94 | -2.54% | 1.31 | 3.43% |
| 2026-04-08 | 20.07 | 20.65 | 19.89 | 20.46 | +3.70% | 1.96 | 5.03% |
| 2026-04-07 | 19.28 | 19.84 | 19.11 | 19.73 | +2.33% | 1.23 | 3.27% |
| 2026-04-03 | 19.85 | 20.10 | 19.27 | 19.28 | -3.21% | 1.65 | 4.42% |
| 2026-04-02 | 20.60 | 20.60 | 19.71 | 19.92 | -1.97% | 1.98 | 5.15% |
| 2026-04-01 | 19.93 | 21.47 | 19.93 | 20.32 | +3.57% | 3.01 | 7.59% |
| 2026-03-31 | 20.40 | 20.67 | 19.38 | 19.62 | -4.94% | 2.33 | 6.09% |
| 2026-03-30 | 21.00 | 21.18 | 20.10 | 20.64 | -4.09% | 2.26 | 5.73% |
| 2026-03-27 | 21.48 | 21.81 | 21.30 | 21.52 | -1.82% | 2.03 | 4.90% |
| 2026-03-26 | 22.25 | 22.30 | 21.23 | 21.92 | -2.27% | 4.11 | 9.92% |
| 2026-03-25 | 22.50 | 22.63 | 21.90 | 22.43 | -1.19% | 4.38 | 10.25% |
| 2026-03-24 | 21.78 | 22.74 | 21.42 | 22.70 | +8.04% | 5.53 | 13.01% |