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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.56 | 9.80 | 9.52 | 9.68 | +1.79% | 0.26 | 2.10% |
| 2025-05-23 | 9.62 | 9.76 | 9.48 | 9.51 | -1.35% | 0.38 | 3.12% |
| 2025-05-22 | 9.73 | 9.91 | 9.56 | 9.64 | -1.83% | 0.37 | 3.05% |
| 2025-05-21 | 9.98 | 10.00 | 9.71 | 9.82 | -1.60% | 0.29 | 2.30% |
| 2025-05-20 | 9.80 | 9.98 | 9.72 | 9.98 | +1.94% | 0.30 | 2.43% |
| 2025-05-19 | 9.75 | 9.90 | 9.54 | 9.79 | +2.09% | 0.39 | 3.20% |
| 2025-05-16 | 9.47 | 9.63 | 9.46 | 9.59 | +1.05% | 0.28 | 2.30% |
| 2025-05-15 | 9.43 | 9.56 | 9.32 | 9.49 | +0.21% | 0.31 | 2.58% |
| 2025-05-14 | 9.56 | 9.65 | 9.41 | 9.47 | -1.04% | 0.31 | 2.55% |
| 2025-05-13 | 9.65 | 9.70 | 9.45 | 9.57 | -0.31% | 0.32 | 2.66% |
| 2025-05-12 | 9.65 | 9.80 | 9.53 | 9.60 | +0.31% | 0.29 | 2.42% |
| 2025-05-09 | 9.65 | 9.80 | 9.55 | 9.57 | -0.73% | 0.33 | 2.68% |
| 2025-05-08 | 9.43 | 9.67 | 9.39 | 9.64 | +1.80% | 0.36 | 2.93% |
| 2025-05-07 | 9.48 | 9.60 | 9.20 | 9.47 | +0.85% | 0.40 | 3.35% |
| 2025-05-06 | 9.28 | 9.57 | 9.28 | 9.39 | +2.18% | 0.56 | 4.72% |