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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.32 | 20.57 | 19.68 | 20.09 | -2.24% | 1.95 | 5.08% |
| 2025-12-16 | 21.41 | 21.48 | 20.50 | 20.55 | -3.66% | 1.92 | 4.83% |
| 2025-12-15 | 21.10 | 21.46 | 20.90 | 21.33 | +0.71% | 1.72 | 4.22% |
| 2025-12-12 | 21.58 | 21.69 | 20.97 | 21.18 | -2.89% | 2.87 | 7.05% |
| 2025-12-11 | 23.00 | 23.14 | 21.78 | 21.81 | -6.99% | 4.60 | 10.70% |
| 2025-12-10 | 22.71 | 23.84 | 22.47 | 23.45 | +2.13% | 5.05 | 11.32% |
| 2025-12-09 | 22.98 | 23.37 | 22.60 | 22.96 | -2.21% | 3.68 | 8.37% |
| 2025-12-08 | 23.02 | 23.70 | 22.60 | 23.48 | +1.25% | 5.62 | 12.59% |
| 2025-12-05 | 24.02 | 24.15 | 22.49 | 23.19 | -6.23% | 7.67 | 17.36% |
| 2025-12-04 | 22.18 | 25.47 | 22.08 | 24.73 | +12.51% | 9.09 | 20.01% |
| 2025-12-03 | 21.95 | 23.20 | 21.66 | 21.98 | +0.23% | 3.06 | 7.14% |
| 2025-12-02 | 22.10 | 22.40 | 21.71 | 21.93 | -0.72% | 2.34 | 5.57% |
| 2025-12-01 | 23.18 | 23.19 | 22.01 | 22.09 | -4.37% | 4.22 | 9.84% |
| 2025-11-28 | 22.31 | 23.20 | 22.11 | 23.10 | +0.74% | 4.38 | 10.03% |
| 2025-11-27 | 21.80 | 23.60 | 21.80 | 22.93 | +6.55% | 6.67 | 15.31% |
| 2025-11-26 | 21.15 | 22.18 | 20.85 | 21.52 | +1.51% | 4.50 | 10.93% |
| 2025-11-25 | 21.14 | 21.56 | 20.80 | 21.20 | +2.17% | 2.46 | 6.02% |
| 2025-11-24 | 21.66 | 21.95 | 20.45 | 20.75 | -3.04% | 3.71 | 9.19% |
| 2025-11-21 | 22.59 | 23.35 | 21.20 | 21.40 | -3.86% | 5.10 | 12.01% |
| 2025-11-20 | 22.22 | 23.77 | 22.11 | 22.26 | +1.83% | 6.24 | 14.30% |