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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.20 | 17.31 | 17.15 | 17.26 | 0.00% | 0.43 | 1.31% |
| 2025-09-15 | 17.13 | 17.31 | 17.05 | 17.26 | +0.99% | 0.62 | 1.87% |
| 2025-09-12 | 17.30 | 17.30 | 17.06 | 17.09 | -0.29% | 0.58 | 1.77% |
| 2025-09-11 | 17.00 | 17.16 | 16.93 | 17.14 | +0.59% | 0.54 | 1.64% |
| 2025-09-10 | 17.25 | 17.25 | 17.01 | 17.04 | -0.81% | 0.45 | 1.38% |
| 2025-09-09 | 17.43 | 17.54 | 17.10 | 17.18 | -1.09% | 0.66 | 2.00% |
| 2025-09-08 | 17.12 | 17.41 | 17.06 | 17.37 | +1.58% | 0.66 | 2.00% |
| 2025-09-05 | 17.00 | 17.16 | 16.78 | 17.10 | +1.00% | 0.67 | 2.04% |
| 2025-09-04 | 16.90 | 17.16 | 16.80 | 16.93 | +0.53% | 0.73 | 2.23% |
| 2025-09-03 | 17.21 | 17.25 | 16.83 | 16.84 | -2.15% | 0.63 | 1.93% |
| 2025-09-02 | 17.52 | 17.53 | 16.90 | 17.21 | -1.77% | 1.18 | 3.60% |
| 2025-09-01 | 17.49 | 17.68 | 17.44 | 17.52 | +0.23% | 0.76 | 2.26% |
| 2025-08-29 | 17.70 | 17.77 | 17.45 | 17.48 | -1.41% | 0.85 | 2.52% |
| 2025-08-28 | 17.85 | 18.02 | 17.23 | 17.73 | -0.84% | 1.60 | 4.73% |
| 2025-08-27 | 18.38 | 18.60 | 17.88 | 17.88 | -3.30% | 1.77 | 5.07% |
| 2025-08-26 | 18.51 | 18.65 | 18.45 | 18.49 | +0.27% | 1.37 | 3.87% |
| 2025-08-25 | 18.53 | 18.66 | 18.36 | 18.44 | -0.65% | 1.90 | 5.37% |
| 2025-08-22 | 18.17 | 18.63 | 18.03 | 18.56 | +2.03% | 2.63 | 7.44% |
| 2025-08-21 | 17.99 | 18.39 | 17.98 | 18.19 | +0.78% | 1.48 | 4.24% |
| 2025-08-20 | 17.97 | 18.05 | 17.74 | 18.05 | +0.39% | 1.05 | 3.07% |