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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.51 | 22.70 | 20.89 | 21.01 | -7.32% | 4.97 | 12.05% |
| 2026-03-20 | 23.28 | 24.27 | 22.49 | 22.67 | -2.62% | 7.83 | 17.57% |
| 2026-03-19 | 21.01 | 24.56 | 20.80 | 23.28 | +12.41% | 10.46 | 24.04% |
| 2026-03-18 | 19.41 | 21.06 | 19.41 | 20.71 | +5.39% | 4.40 | 11.20% |
| 2026-03-17 | 19.54 | 19.91 | 19.40 | 19.65 | +1.24% | 1.71 | 4.56% |
| 2026-03-16 | 19.14 | 19.48 | 19.11 | 19.41 | +0.99% | 0.85 | 2.30% |
| 2026-03-13 | 19.11 | 19.54 | 19.11 | 19.22 | +0.10% | 0.83 | 2.23% |
| 2026-03-12 | 19.42 | 19.67 | 19.10 | 19.20 | -1.23% | 0.92 | 2.49% |
| 2026-03-11 | 19.34 | 19.55 | 19.16 | 19.44 | +0.83% | 0.84 | 2.26% |
| 2026-03-10 | 19.09 | 19.35 | 19.08 | 19.28 | +1.96% | 0.65 | 1.76% |
| 2026-03-09 | 19.21 | 19.38 | 18.87 | 18.91 | -2.83% | 0.88 | 2.41% |
| 2026-03-06 | 18.95 | 19.46 | 18.85 | 19.46 | +2.53% | 0.71 | 1.93% |
| 2026-03-05 | 19.17 | 19.22 | 18.90 | 18.98 | +0.69% | 0.63 | 1.72% |
| 2026-03-04 | 19.02 | 19.28 | 18.72 | 18.85 | -1.57% | 0.79 | 2.18% |
| 2026-03-03 | 19.57 | 19.80 | 19.08 | 19.15 | -2.25% | 1.04 | 2.78% |
| 2026-03-02 | 19.78 | 19.95 | 19.41 | 19.59 | -2.25% | 1.09 | 2.90% |
| 2026-02-27 | 19.85 | 20.13 | 19.80 | 20.04 | +0.40% | 1.14 | 2.99% |
| 2026-02-26 | 19.60 | 19.97 | 19.55 | 19.96 | +1.89% | 1.15 | 3.04% |
| 2026-02-25 | 19.22 | 19.62 | 19.20 | 19.59 | +1.50% | 0.83 | 2.22% |
| 2026-02-24 | 18.98 | 19.30 | 18.93 | 19.30 | +2.33% | 0.72 | 1.96% |