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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.39 | 10.48 | 10.16 | 10.35 | -0.67% | 0.31 | 2.35% |
| 2025-12-16 | 10.71 | 10.79 | 10.38 | 10.42 | -2.71% | 0.31 | 2.35% |
| 2025-12-15 | 10.57 | 10.87 | 10.45 | 10.71 | +0.94% | 0.41 | 3.01% |
| 2025-12-12 | 10.91 | 11.06 | 10.56 | 10.61 | -3.10% | 0.53 | 3.85% |
| 2025-12-11 | 11.25 | 11.40 | 10.94 | 10.95 | -1.88% | 0.65 | 4.63% |
| 2025-12-10 | 11.36 | 11.41 | 11.08 | 11.16 | -2.11% | 0.34 | 2.38% |
| 2025-12-09 | 11.52 | 11.60 | 11.37 | 11.40 | -1.04% | 0.23 | 1.57% |
| 2025-12-08 | 11.34 | 11.57 | 11.33 | 11.52 | +1.95% | 0.37 | 2.52% |
| 2025-12-05 | 11.20 | 11.39 | 10.96 | 11.30 | +1.44% | 0.31 | 2.18% |
| 2025-12-04 | 11.43 | 11.54 | 11.11 | 11.14 | -3.13% | 0.29 | 2.05% |
| 2025-12-03 | 11.71 | 11.76 | 11.41 | 11.50 | -1.63% | 0.39 | 2.64% |
| 2025-12-02 | 11.76 | 11.80 | 11.52 | 11.69 | -0.09% | 0.34 | 2.31% |
| 2025-12-01 | 11.65 | 12.22 | 11.65 | 11.70 | +1.04% | 0.53 | 3.54% |
| 2025-11-28 | 11.36 | 11.59 | 11.25 | 11.58 | +2.21% | 0.29 | 1.98% |
| 2025-11-27 | 11.26 | 11.44 | 11.22 | 11.33 | +0.62% | 0.32 | 2.26% |
| 2025-11-26 | 11.54 | 11.68 | 11.23 | 11.26 | -2.43% | 0.34 | 2.36% |
| 2025-11-25 | 11.43 | 11.66 | 11.37 | 11.54 | +1.94% | 0.37 | 2.56% |
| 2025-11-24 | 11.11 | 11.37 | 11.06 | 11.32 | +2.82% | 0.46 | 3.21% |
| 2025-11-21 | 11.68 | 11.89 | 10.89 | 11.01 | -6.62% | 0.61 | 4.26% |
| 2025-11-20 | 12.08 | 12.08 | 11.65 | 11.79 | -0.92% | 0.41 | 2.71% |