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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.44 | 11.89 | 11.33 | 11.75 | +2.35% | 0.55 | 3.72% |
| 2025-08-18 | 11.51 | 11.65 | 11.42 | 11.48 | -0.17% | 0.42 | 2.85% |
| 2025-08-15 | 11.49 | 11.66 | 11.41 | 11.50 | +0.09% | 0.45 | 3.10% |
| 2025-08-14 | 11.90 | 11.92 | 11.47 | 11.49 | -2.71% | 0.50 | 3.36% |
| 2025-08-13 | 12.10 | 12.14 | 11.78 | 11.81 | -2.24% | 0.43 | 2.84% |
| 2025-08-12 | 12.09 | 12.19 | 11.94 | 12.08 | +0.08% | 0.43 | 2.81% |
| 2025-08-11 | 11.94 | 12.13 | 11.85 | 12.07 | +2.03% | 0.47 | 3.08% |
| 2025-08-08 | 11.67 | 11.88 | 11.57 | 11.83 | +1.11% | 0.40 | 2.66% |
| 2025-08-07 | 11.80 | 11.91 | 11.67 | 11.70 | -0.85% | 0.43 | 2.87% |
| 2025-08-06 | 11.67 | 11.84 | 11.55 | 11.80 | +1.11% | 0.41 | 2.79% |
| 2025-08-05 | 11.58 | 11.73 | 11.45 | 11.67 | +1.48% | 0.46 | 3.10% |
| 2025-08-04 | 11.30 | 11.53 | 11.18 | 11.50 | +1.68% | 0.54 | 3.75% |
| 2025-08-01 | 11.03 | 11.34 | 11.03 | 11.31 | +2.54% | 0.46 | 3.20% |
| 2025-07-31 | 11.15 | 11.26 | 10.98 | 11.03 | -1.52% | 0.34 | 2.43% |
| 2025-07-30 | 11.11 | 11.26 | 11.02 | 11.20 | +0.72% | 0.34 | 2.42% |
| 2025-07-29 | 11.27 | 11.41 | 11.05 | 11.12 | -1.51% | 0.38 | 2.70% |
| 2025-07-28 | 11.23 | 11.47 | 11.14 | 11.29 | +0.27% | 0.60 | 4.15% |
| 2025-07-25 | 10.98 | 11.28 | 10.97 | 11.26 | +2.74% | 0.45 | 3.19% |
| 2025-07-24 | 10.81 | 11.05 | 10.77 | 10.96 | +1.48% | 0.43 | 3.07% |
| 2025-07-23 | 10.90 | 10.92 | 10.74 | 10.80 | -0.55% | 0.32 | 2.33% |