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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.45 | 22.76 | 21.77 | 21.86 | -3.49% | 3.51 | 8.28% |
| 2025-11-18 | 23.10 | 23.53 | 22.44 | 22.65 | -1.35% | 5.01 | 11.49% |
| 2025-11-17 | 22.71 | 23.58 | 21.90 | 22.96 | +0.92% | 9.26 | 21.37% |
| 2025-11-14 | 20.19 | 23.98 | 20.19 | 22.75 | +13.86% | 12.39 | 28.34% |
| 2025-11-13 | 19.58 | 20.02 | 19.34 | 19.98 | +2.36% | 1.08 | 2.85% |
| 2025-11-12 | 19.84 | 19.91 | 19.44 | 19.52 | -1.86% | 1.10 | 2.94% |
| 2025-11-11 | 19.95 | 20.15 | 19.81 | 19.89 | -0.35% | 1.06 | 2.77% |
| 2025-11-10 | 19.83 | 20.33 | 19.83 | 19.96 | +0.76% | 1.12 | 2.90% |
| 2025-11-07 | 19.98 | 20.20 | 19.80 | 19.81 | -1.20% | 1.16 | 3.03% |
| 2025-11-06 | 20.15 | 20.45 | 19.88 | 20.05 | -0.89% | 1.54 | 3.98% |
| 2025-11-05 | 19.40 | 20.46 | 19.30 | 20.23 | +3.85% | 2.55 | 6.65% |
| 2025-11-04 | 19.56 | 19.71 | 19.22 | 19.48 | -0.20% | 1.35 | 3.62% |
| 2025-11-03 | 19.79 | 20.00 | 19.37 | 19.52 | -1.71% | 1.74 | 4.63% |
| 2025-10-31 | 19.76 | 20.26 | 19.65 | 19.86 | +1.79% | 2.48 | 6.50% |
| 2025-10-30 | 20.30 | 20.33 | 19.36 | 19.51 | -4.03% | 2.52 | 6.66% |
| 2025-10-29 | 21.31 | 21.48 | 19.85 | 20.33 | -2.07% | 3.55 | 9.15% |
| 2025-10-28 | 20.26 | 20.99 | 19.96 | 20.76 | +2.22% | 2.35 | 5.94% |
| 2025-10-27 | 20.70 | 20.90 | 20.10 | 20.31 | -1.74% | 2.18 | 5.58% |
| 2025-10-24 | 20.80 | 21.80 | 20.52 | 20.67 | +2.23% | 2.91 | 7.25% |
| 2025-10-23 | 20.50 | 20.51 | 19.69 | 20.22 | -1.08% | 2.11 | 5.51% |