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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.40 | 11.45 | 11.14 | 11.28 | -0.62% | 0.27 | 1.89% |
| 2026-01-15 | 11.25 | 11.42 | 11.19 | 11.35 | +0.62% | 0.29 | 2.01% |
| 2026-01-14 | 11.31 | 11.50 | 11.01 | 11.28 | -0.35% | 0.42 | 2.93% |
| 2026-01-13 | 11.25 | 11.42 | 11.13 | 11.32 | +0.71% | 0.37 | 2.58% |
| 2026-01-12 | 11.13 | 11.34 | 11.06 | 11.24 | +1.54% | 0.37 | 2.60% |
| 2026-01-09 | 10.97 | 11.14 | 10.89 | 11.07 | +1.00% | 0.42 | 2.99% |
| 2026-01-08 | 10.68 | 11.06 | 10.60 | 10.96 | +2.81% | 0.50 | 3.62% |
| 2026-01-07 | 10.73 | 10.89 | 10.61 | 10.66 | -0.65% | 0.40 | 2.93% |
| 2026-01-06 | 10.82 | 11.00 | 10.73 | 10.73 | -0.46% | 0.43 | 3.12% |
| 2026-01-05 | 10.76 | 11.00 | 10.71 | 10.78 | +0.28% | 0.36 | 2.58% |
| 2025-12-31 | 10.74 | 10.77 | 10.49 | 10.75 | +0.19% | 0.27 | 1.99% |
| 2025-12-30 | 10.75 | 10.91 | 10.58 | 10.73 | -0.74% | 0.29 | 2.11% |
| 2025-12-29 | 10.74 | 10.90 | 10.63 | 10.81 | 0.00% | 0.29 | 2.12% |
| 2025-12-26 | 10.91 | 11.02 | 10.80 | 10.81 | -1.19% | 0.31 | 2.21% |
| 2025-12-25 | 10.87 | 10.97 | 10.77 | 10.94 | +0.64% | 0.24 | 1.73% |
| 2025-12-24 | 10.76 | 10.97 | 10.75 | 10.87 | +0.65% | 0.29 | 2.10% |
| 2025-12-23 | 10.80 | 10.87 | 10.66 | 10.80 | -0.28% | 0.30 | 2.18% |
| 2025-12-22 | 11.05 | 11.08 | 10.81 | 10.83 | -1.37% | 0.42 | 3.02% |
| 2025-12-19 | 11.20 | 11.45 | 10.75 | 10.98 | +2.91% | 0.50 | 3.64% |
| 2025-12-18 | 10.34 | 10.85 | 10.27 | 10.67 | +3.09% | 0.36 | 2.66% |