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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.64 | 11.83 | 10.97 | 11.08 | -6.34% | 0.73 | 5.01% |
| 2026-03-20 | 12.48 | 12.68 | 11.78 | 11.83 | -4.44% | 0.69 | 4.51% |
| 2026-03-19 | 12.67 | 12.74 | 12.31 | 12.38 | -2.75% | 0.41 | 2.58% |
| 2026-03-18 | 12.40 | 12.75 | 12.26 | 12.73 | +2.66% | 0.40 | 2.52% |
| 2026-03-17 | 12.68 | 12.76 | 12.38 | 12.40 | -2.36% | 0.42 | 2.63% |
| 2026-03-16 | 12.56 | 12.87 | 12.52 | 12.70 | +0.63% | 0.44 | 2.73% |
| 2026-03-13 | 12.69 | 12.94 | 12.58 | 12.62 | -0.55% | 0.40 | 2.47% |
| 2026-03-12 | 12.80 | 12.98 | 12.62 | 12.69 | -0.94% | 0.41 | 2.50% |
| 2026-03-11 | 12.93 | 13.05 | 12.63 | 12.81 | -0.85% | 0.48 | 2.94% |
| 2026-03-10 | 12.49 | 12.93 | 12.49 | 12.92 | +4.19% | 0.52 | 3.23% |
| 2026-03-09 | 12.34 | 12.49 | 12.01 | 12.40 | -0.64% | 0.60 | 3.86% |
| 2026-03-06 | 11.90 | 12.53 | 11.85 | 12.48 | +4.35% | 0.45 | 2.91% |
| 2026-03-05 | 11.96 | 12.24 | 11.82 | 11.96 | +1.96% | 0.35 | 2.28% |
| 2026-03-04 | 11.80 | 11.95 | 11.62 | 11.73 | -1.35% | 0.40 | 2.65% |
| 2026-03-03 | 12.16 | 12.31 | 11.85 | 11.89 | -2.14% | 0.54 | 3.50% |
| 2026-03-02 | 12.58 | 12.59 | 11.92 | 12.15 | -3.88% | 0.50 | 3.21% |
| 2026-02-27 | 12.65 | 12.74 | 12.44 | 12.64 | -0.08% | 0.33 | 2.09% |
| 2026-02-26 | 12.73 | 12.79 | 12.47 | 12.65 | 0.00% | 0.43 | 2.67% |
| 2026-02-25 | 12.72 | 12.80 | 12.62 | 12.65 | -0.39% | 0.30 | 1.86% |
| 2026-02-24 | 12.44 | 12.74 | 12.40 | 12.70 | +3.00% | 0.39 | 2.44% |