华骐环保 sz.300929
13.62
+3.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.25 | 13.75 | 13.01 | 13.62 | +3.81% | 0.54 | 3.21% |
| 2026-05-21 | 13.67 | 13.95 | 13.02 | 13.12 | -3.95% | 0.66 | 3.91% |
| 2026-05-20 | 13.97 | 13.97 | 13.50 | 13.66 | -2.15% | 0.50 | 2.92% |
| 2026-05-19 | 14.00 | 14.19 | 13.72 | 13.96 | -0.50% | 0.44 | 2.55% |
| 2026-05-18 | 13.95 | 14.03 | 13.72 | 14.03 | +1.15% | 0.50 | 2.85% |
| 2026-05-15 | 14.21 | 14.30 | 13.73 | 13.87 | -2.39% | 0.60 | 3.45% |
| 2026-05-14 | 14.14 | 14.42 | 14.04 | 14.21 | +0.57% | 0.53 | 2.96% |
| 2026-05-13 | 14.22 | 14.37 | 13.94 | 14.13 | -0.07% | 0.52 | 2.91% |
| 2026-05-12 | 14.43 | 14.59 | 14.06 | 14.14 | -2.01% | 0.56 | 3.12% |
| 2026-05-11 | 14.72 | 14.73 | 14.11 | 14.43 | -1.03% | 0.71 | 3.97% |
| 2026-05-08 | 14.18 | 14.85 | 14.12 | 14.58 | +2.82% | 0.71 | 3.88% |
| 2026-05-07 | 14.14 | 14.39 | 14.05 | 14.18 | -0.49% | 0.65 | 3.65% |
| 2026-05-06 | 14.29 | 14.45 | 13.98 | 14.25 | +0.42% | 0.86 | 4.86% |
| 2026-04-30 | 14.00 | 14.20 | 13.80 | 14.19 | +1.36% | 0.77 | 4.34% |
| 2026-04-29 | 13.33 | 14.28 | 13.20 | 14.00 | +5.03% | 1.19 | 6.82% |
| 2026-04-28 | 13.11 | 13.60 | 13.10 | 13.33 | +1.52% | 0.59 | 3.54% |
| 2026-04-27 | 12.72 | 13.16 | 12.49 | 13.13 | +3.30% | 0.55 | 3.40% |
| 2026-04-24 | 12.49 | 12.82 | 12.26 | 12.71 | +1.19% | 0.49 | 3.13% |
| 2026-04-23 | 12.59 | 12.70 | 12.36 | 12.56 | -0.08% | 0.34 | 2.16% |
| 2026-04-22 | 12.52 | 12.67 | 12.34 | 12.57 | -0.32% | 0.24 | 1.53% |