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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.71 | 20.91 | 20.24 | 20.44 | -2.25% | 2.59 | 6.58% |
| 2025-10-21 | 20.52 | 21.25 | 20.50 | 20.91 | +3.06% | 4.22 | 10.50% |
| 2025-10-20 | 20.39 | 20.93 | 19.94 | 20.29 | +3.63% | 3.33 | 8.56% |
| 2025-10-17 | 19.88 | 20.26 | 19.50 | 19.58 | -0.61% | 2.40 | 6.29% |
| 2025-10-16 | 20.21 | 20.44 | 19.50 | 19.70 | -3.29% | 2.46 | 6.45% |
| 2025-10-15 | 20.30 | 20.93 | 20.00 | 20.37 | -0.10% | 2.86 | 7.34% |
| 2025-10-14 | 19.70 | 21.50 | 19.70 | 20.39 | +3.98% | 4.22 | 10.66% |
| 2025-10-13 | 19.27 | 20.09 | 19.12 | 19.61 | -1.90% | 2.36 | 6.27% |
| 2025-10-10 | 19.50 | 20.47 | 19.41 | 19.99 | +2.99% | 3.69 | 9.63% |
| 2025-10-09 | 19.66 | 19.78 | 19.16 | 19.41 | -1.87% | 3.07 | 8.25% |
| 2025-09-30 | 18.72 | 20.50 | 18.60 | 19.78 | +3.72% | 4.61 | 12.33% |
| 2025-09-29 | 19.00 | 19.49 | 18.63 | 19.07 | +3.42% | 3.93 | 10.76% |
| 2025-09-26 | 18.17 | 18.99 | 17.98 | 18.44 | +2.33% | 3.22 | 9.06% |
| 2025-09-25 | 18.33 | 18.38 | 17.86 | 18.02 | -2.33% | 2.34 | 6.76% |
| 2025-09-24 | 18.96 | 18.99 | 18.30 | 18.45 | -3.35% | 3.27 | 9.22% |
| 2025-09-23 | 19.31 | 19.38 | 18.40 | 19.09 | +1.65% | 5.07 | 13.97% |
| 2025-09-22 | 18.50 | 19.73 | 18.18 | 18.78 | +8.68% | 5.37 | 14.81% |
| 2025-09-19 | 17.08 | 17.30 | 16.98 | 17.28 | +1.65% | 0.65 | 1.97% |
| 2025-09-18 | 17.14 | 17.29 | 16.93 | 17.00 | -0.99% | 0.83 | 2.53% |
| 2025-09-17 | 17.26 | 17.29 | 17.15 | 17.17 | -0.52% | 0.42 | 1.27% |