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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.00 | 11.04 | 10.77 | 10.86 | -1.18% | 0.39 | 2.84% |
| 2025-07-21 | 10.84 | 11.08 | 10.79 | 10.99 | +1.67% | 0.38 | 2.75% |
| 2025-07-18 | 10.70 | 10.81 | 10.65 | 10.81 | +1.03% | 0.27 | 1.97% |
| 2025-07-17 | 10.72 | 10.86 | 10.66 | 10.70 | -0.28% | 0.23 | 1.68% |
| 2025-07-16 | 10.71 | 10.80 | 10.60 | 10.73 | +1.23% | 0.29 | 2.16% |
| 2025-07-15 | 10.84 | 10.89 | 10.48 | 10.60 | -2.75% | 0.41 | 3.02% |
| 2025-07-14 | 10.65 | 10.90 | 10.65 | 10.90 | +2.35% | 0.44 | 3.22% |
| 2025-07-11 | 10.77 | 10.77 | 10.46 | 10.65 | -0.65% | 0.31 | 2.33% |
| 2025-07-10 | 10.74 | 10.80 | 10.59 | 10.72 | -0.28% | 0.29 | 2.15% |
| 2025-07-09 | 10.79 | 10.94 | 10.70 | 10.75 | -0.46% | 0.30 | 2.17% |
| 2025-07-08 | 10.77 | 10.83 | 10.64 | 10.80 | +0.47% | 0.32 | 2.38% |
| 2025-07-07 | 10.51 | 10.76 | 10.51 | 10.75 | +2.09% | 0.34 | 2.52% |
| 2025-07-04 | 10.66 | 10.72 | 10.51 | 10.53 | -1.50% | 0.30 | 2.23% |
| 2025-07-03 | 10.65 | 10.73 | 10.51 | 10.69 | +0.56% | 0.32 | 2.38% |
| 2025-07-02 | 10.60 | 10.69 | 10.53 | 10.63 | 0.00% | 0.34 | 2.55% |
| 2025-07-01 | 10.57 | 10.74 | 10.47 | 10.63 | +0.66% | 0.40 | 2.96% |
| 2025-06-30 | 10.45 | 10.61 | 10.41 | 10.56 | +0.86% | 0.36 | 2.70% |
| 2025-06-27 | 10.34 | 10.50 | 10.34 | 10.47 | +1.26% | 0.38 | 2.87% |
| 2025-06-26 | 10.49 | 10.49 | 10.22 | 10.34 | +0.39% | 0.35 | 2.65% |
| 2025-06-25 | 10.45 | 10.50 | 10.22 | 10.30 | -0.19% | 0.38 | 2.92% |