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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.30 | 12.46 | 12.20 | 12.33 | +0.24% | 0.32 | 2.02% |
| 2026-02-12 | 12.48 | 12.50 | 12.22 | 12.30 | -1.36% | 0.42 | 2.66% |
| 2026-02-11 | 12.50 | 12.57 | 12.40 | 12.47 | -0.24% | 0.30 | 1.90% |
| 2026-02-10 | 12.50 | 12.60 | 12.32 | 12.50 | +0.48% | 0.31 | 1.96% |
| 2026-02-09 | 12.45 | 12.73 | 12.40 | 12.44 | +1.22% | 0.37 | 2.34% |
| 2026-02-06 | 12.18 | 12.44 | 12.02 | 12.29 | +1.57% | 0.32 | 2.08% |
| 2026-02-05 | 12.11 | 12.28 | 12.04 | 12.10 | 0.00% | 0.33 | 2.16% |
| 2026-02-04 | 12.05 | 12.27 | 11.97 | 12.10 | +1.09% | 0.54 | 3.53% |
| 2026-02-03 | 11.88 | 12.08 | 11.80 | 11.97 | +1.79% | 0.40 | 2.63% |
| 2026-02-02 | 11.89 | 12.15 | 11.72 | 11.76 | -1.51% | 0.65 | 4.31% |
| 2026-01-30 | 11.60 | 11.99 | 11.48 | 11.94 | +3.02% | 0.45 | 2.99% |
| 2026-01-29 | 11.59 | 11.86 | 11.42 | 11.59 | 0.00% | 0.39 | 2.62% |
| 2026-01-28 | 11.93 | 11.95 | 11.54 | 11.59 | -2.93% | 0.41 | 2.77% |
| 2026-01-27 | 11.91 | 12.03 | 11.56 | 11.94 | -0.08% | 0.43 | 2.84% |
| 2026-01-26 | 12.14 | 12.19 | 11.85 | 11.95 | -1.40% | 0.44 | 2.87% |
| 2026-01-23 | 12.17 | 12.19 | 11.96 | 12.12 | -0.33% | 0.33 | 2.15% |
| 2026-01-22 | 11.90 | 12.18 | 11.85 | 12.16 | +2.79% | 0.37 | 2.43% |
| 2026-01-21 | 11.58 | 11.87 | 11.51 | 11.83 | +1.98% | 0.33 | 2.21% |
| 2026-01-20 | 11.69 | 11.74 | 11.52 | 11.60 | 0.00% | 0.36 | 2.43% |
| 2026-01-19 | 11.27 | 11.61 | 11.21 | 11.60 | +2.84% | 0.39 | 2.67% |