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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.84 | 19.87 | 19.57 | 19.62 | -0.36% | 0.84 | 2.24% |
| 2026-01-15 | 19.61 | 19.88 | 19.53 | 19.69 | -0.76% | 1.07 | 2.84% |
| 2026-01-14 | 20.10 | 20.11 | 19.58 | 19.84 | 0.00% | 1.79 | 4.69% |
| 2026-01-13 | 20.38 | 20.44 | 19.80 | 19.84 | -2.75% | 2.05 | 5.34% |
| 2026-01-12 | 20.48 | 20.79 | 20.11 | 20.40 | +0.49% | 2.35 | 6.05% |
| 2026-01-09 | 20.30 | 20.50 | 20.07 | 20.30 | -1.55% | 2.59 | 6.66% |
| 2026-01-08 | 19.63 | 20.84 | 19.45 | 20.62 | +5.26% | 3.40 | 8.83% |
| 2026-01-07 | 20.02 | 20.36 | 19.38 | 19.59 | +1.61% | 2.15 | 5.70% |
| 2026-01-06 | 19.19 | 19.36 | 19.11 | 19.28 | 0.00% | 1.14 | 3.09% |
| 2026-01-05 | 19.03 | 19.41 | 19.02 | 19.28 | +1.15% | 0.99 | 2.67% |
| 2025-12-31 | 19.08 | 19.20 | 18.89 | 19.06 | -0.10% | 1.01 | 2.77% |
| 2025-12-30 | 18.78 | 19.28 | 18.75 | 19.08 | +1.60% | 1.31 | 3.59% |
| 2025-12-29 | 19.30 | 19.31 | 18.72 | 18.78 | -4.62% | 2.80 | 7.71% |
| 2025-12-26 | 19.84 | 19.97 | 19.66 | 19.69 | -0.91% | 1.26 | 3.33% |
| 2025-12-25 | 20.06 | 20.10 | 19.80 | 19.87 | -1.44% | 1.37 | 3.59% |
| 2025-12-24 | 19.85 | 20.20 | 19.68 | 20.16 | +1.72% | 1.05 | 2.72% |
| 2025-12-23 | 20.05 | 20.14 | 19.71 | 19.82 | -1.20% | 1.17 | 3.07% |
| 2025-12-22 | 20.21 | 20.44 | 20.03 | 20.06 | -1.18% | 1.21 | 3.13% |
| 2025-12-19 | 20.00 | 20.35 | 19.95 | 20.30 | +1.91% | 0.98 | 2.55% |
| 2025-12-18 | 20.00 | 20.17 | 19.87 | 19.92 | -0.85% | 1.08 | 2.83% |