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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.60 | 12.69 | 12.45 | 12.61 | +0.16% | 0.32 | 2.01% |
| 2026-04-20 | 12.51 | 12.63 | 12.31 | 12.59 | +1.12% | 0.35 | 2.19% |
| 2026-04-17 | 12.79 | 12.80 | 12.37 | 12.45 | -2.81% | 0.48 | 3.02% |
| 2026-04-16 | 12.50 | 12.91 | 12.31 | 12.81 | +2.40% | 0.39 | 2.46% |
| 2026-04-15 | 12.62 | 12.71 | 12.42 | 12.51 | -0.64% | 0.34 | 2.12% |
| 2026-04-14 | 12.88 | 12.93 | 12.27 | 12.59 | -1.72% | 0.51 | 3.22% |
| 2026-04-13 | 12.88 | 13.04 | 12.59 | 12.81 | -0.54% | 0.34 | 2.11% |
| 2026-04-10 | 12.90 | 13.04 | 12.75 | 12.88 | +0.31% | 0.38 | 2.31% |
| 2026-04-09 | 13.12 | 13.16 | 12.73 | 12.84 | -2.65% | 0.49 | 3.01% |
| 2026-04-08 | 12.55 | 13.39 | 12.53 | 13.19 | +7.41% | 0.85 | 5.10% |
| 2026-04-07 | 11.84 | 12.50 | 11.65 | 12.28 | +4.69% | 0.62 | 4.02% |
| 2026-04-03 | 12.55 | 12.55 | 11.57 | 11.73 | -5.71% | 0.62 | 4.13% |
| 2026-04-02 | 12.97 | 13.06 | 12.30 | 12.44 | -3.86% | 0.68 | 4.22% |
| 2026-04-01 | 13.29 | 13.37 | 12.73 | 12.94 | -0.69% | 0.62 | 3.78% |
| 2026-03-31 | 13.55 | 13.71 | 12.97 | 13.03 | -3.62% | 0.86 | 5.10% |
| 2026-03-30 | 13.01 | 13.92 | 12.99 | 13.52 | +2.35% | 1.33 | 7.78% |
| 2026-03-27 | 12.67 | 13.25 | 12.52 | 13.21 | +4.02% | 0.92 | 5.62% |
| 2026-03-26 | 12.54 | 12.74 | 12.28 | 12.70 | +1.28% | 0.70 | 4.40% |
| 2026-03-25 | 12.00 | 12.68 | 12.00 | 12.54 | +4.15% | 0.70 | 4.43% |
| 2026-03-24 | 11.45 | 12.07 | 11.25 | 12.04 | +8.66% | 0.70 | 4.77% |