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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.10 | 19.23 | 18.85 | 18.86 | -1.05% | 0.52 | 1.42% |
| 2026-02-12 | 19.20 | 19.24 | 18.97 | 19.06 | -0.57% | 0.56 | 1.52% |
| 2026-02-11 | 19.17 | 19.35 | 19.09 | 19.17 | -0.05% | 0.58 | 1.56% |
| 2026-02-10 | 19.20 | 19.29 | 19.13 | 19.18 | -0.10% | 0.51 | 1.38% |
| 2026-02-09 | 19.20 | 19.26 | 19.08 | 19.20 | +1.11% | 0.52 | 1.41% |
| 2026-02-06 | 18.96 | 19.13 | 18.85 | 18.99 | 0.00% | 0.47 | 1.29% |
| 2026-02-05 | 19.10 | 19.18 | 18.93 | 18.99 | -0.84% | 0.50 | 1.37% |
| 2026-02-04 | 19.05 | 19.18 | 18.95 | 19.15 | +0.31% | 0.50 | 1.37% |
| 2026-02-03 | 19.15 | 19.16 | 18.91 | 19.09 | +0.42% | 0.64 | 1.77% |
| 2026-02-02 | 19.20 | 19.40 | 19.01 | 19.01 | -1.66% | 0.66 | 1.80% |
| 2026-01-30 | 19.35 | 19.46 | 19.03 | 19.33 | -0.21% | 0.83 | 2.26% |
| 2026-01-29 | 19.37 | 19.56 | 19.23 | 19.37 | 0.00% | 0.88 | 2.36% |
| 2026-01-28 | 19.69 | 19.76 | 19.35 | 19.37 | -1.92% | 0.94 | 2.52% |
| 2026-01-27 | 19.68 | 19.85 | 19.35 | 19.75 | -0.20% | 1.10 | 2.93% |
| 2026-01-26 | 20.19 | 20.26 | 19.68 | 19.79 | -2.17% | 1.52 | 3.98% |
| 2026-01-23 | 20.61 | 20.68 | 20.14 | 20.23 | +1.61% | 1.98 | 5.10% |
| 2026-01-22 | 19.89 | 19.95 | 19.79 | 19.91 | +0.10% | 0.88 | 2.31% |
| 2026-01-21 | 19.71 | 19.93 | 19.60 | 19.89 | +0.15% | 0.81 | 2.12% |
| 2026-01-20 | 20.00 | 20.02 | 19.71 | 19.86 | -0.35% | 0.86 | 2.25% |
| 2026-01-19 | 19.70 | 19.95 | 19.58 | 19.93 | +1.58% | 1.06 | 2.80% |