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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.95 | 10.38 | 9.91 | 10.32 | +4.88% | 0.51 | 3.93% |
| 2025-06-23 | 9.56 | 9.92 | 9.52 | 9.84 | +2.39% | 0.32 | 2.55% |
| 2025-06-20 | 9.71 | 9.80 | 9.51 | 9.61 | -1.13% | 0.33 | 2.71% |
| 2025-06-19 | 10.01 | 10.05 | 9.61 | 9.72 | -2.41% | 0.53 | 4.25% |
| 2025-06-18 | 10.08 | 10.12 | 9.87 | 9.96 | -1.39% | 0.23 | 1.84% |
| 2025-06-17 | 10.19 | 10.23 | 10.02 | 10.10 | -0.69% | 0.24 | 1.85% |
| 2025-06-16 | 10.09 | 10.28 | 9.99 | 10.17 | +0.99% | 0.37 | 2.89% |
| 2025-06-13 | 10.25 | 10.30 | 9.99 | 10.07 | -1.76% | 0.42 | 3.25% |
| 2025-06-12 | 10.21 | 10.34 | 10.14 | 10.25 | +0.39% | 0.29 | 2.23% |
| 2025-06-11 | 10.28 | 10.37 | 10.18 | 10.21 | -0.39% | 0.27 | 2.07% |
| 2025-06-10 | 10.34 | 10.50 | 10.03 | 10.25 | -0.97% | 0.30 | 2.28% |
| 2025-06-09 | 10.37 | 10.43 | 10.20 | 10.35 | +1.17% | 0.31 | 2.40% |
| 2025-06-06 | 10.11 | 10.27 | 10.01 | 10.23 | +0.79% | 0.28 | 2.18% |
| 2025-06-05 | 10.02 | 10.16 | 9.99 | 10.15 | +1.20% | 0.36 | 2.81% |
| 2025-06-04 | 9.89 | 10.17 | 9.88 | 10.03 | +1.11% | 0.37 | 2.93% |
| 2025-06-03 | 9.90 | 9.96 | 9.69 | 9.92 | +1.22% | 0.32 | 2.55% |
| 2025-05-30 | 9.99 | 10.10 | 9.75 | 9.80 | -1.21% | 0.28 | 2.25% |
| 2025-05-29 | 9.77 | 9.99 | 9.70 | 9.92 | +1.74% | 0.38 | 3.05% |
| 2025-05-28 | 9.80 | 9.94 | 9.65 | 9.75 | -0.51% | 0.20 | 1.65% |
| 2025-05-27 | 9.65 | 9.80 | 9.58 | 9.80 | +1.24% | 0.29 | 2.38% |