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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.25 | 12.33 | 11.75 | 11.90 | -2.22% | 0.42 | 2.77% |
| 2025-11-18 | 12.36 | 12.36 | 12.02 | 12.17 | -1.38% | 0.37 | 2.41% |
| 2025-11-17 | 12.39 | 12.43 | 12.19 | 12.34 | +0.49% | 0.33 | 2.12% |
| 2025-11-14 | 12.20 | 12.38 | 12.05 | 12.28 | +0.82% | 0.35 | 2.26% |
| 2025-11-13 | 12.08 | 12.20 | 11.95 | 12.18 | +1.33% | 0.34 | 2.23% |
| 2025-11-12 | 12.08 | 12.17 | 11.92 | 12.02 | -0.58% | 0.35 | 2.31% |
| 2025-11-11 | 11.99 | 12.13 | 11.95 | 12.09 | +1.34% | 0.29 | 1.91% |
| 2025-11-10 | 12.02 | 12.21 | 11.93 | 11.93 | +0.17% | 0.52 | 3.41% |
| 2025-11-07 | 11.85 | 11.98 | 11.74 | 11.91 | +0.42% | 0.41 | 2.75% |
| 2025-11-06 | 11.81 | 12.00 | 11.71 | 11.86 | +0.51% | 0.50 | 3.36% |
| 2025-11-05 | 11.45 | 11.89 | 11.37 | 11.80 | +3.15% | 0.72 | 4.89% |
| 2025-11-04 | 11.35 | 11.50 | 11.29 | 11.44 | +0.53% | 0.38 | 2.62% |
| 2025-11-03 | 11.30 | 11.39 | 11.13 | 11.38 | +1.88% | 0.41 | 2.86% |
| 2025-10-31 | 11.04 | 11.27 | 10.95 | 11.17 | +1.45% | 0.35 | 2.50% |
| 2025-10-30 | 11.17 | 11.19 | 11.00 | 11.01 | -1.17% | 0.32 | 2.28% |
| 2025-10-29 | 11.35 | 11.35 | 11.01 | 11.14 | -1.85% | 0.43 | 3.02% |
| 2025-10-28 | 11.24 | 11.47 | 11.16 | 11.35 | +1.16% | 0.44 | 3.03% |
| 2025-10-27 | 11.36 | 11.40 | 11.02 | 11.22 | -0.97% | 0.56 | 3.94% |
| 2025-10-24 | 11.25 | 11.48 | 11.16 | 11.33 | +0.71% | 0.58 | 4.01% |
| 2025-10-23 | 11.41 | 11.47 | 11.08 | 11.25 | -2.34% | 0.58 | 4.11% |