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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.44 | 11.54 | 11.35 | 11.52 | +0.70% | 0.41 | 2.80% |
| 2025-10-21 | 11.09 | 11.48 | 11.04 | 11.44 | +3.25% | 0.44 | 3.05% |
| 2025-10-20 | 10.96 | 11.14 | 10.96 | 11.08 | +2.03% | 0.35 | 2.51% |
| 2025-10-17 | 10.94 | 11.06 | 10.78 | 10.86 | -0.91% | 0.33 | 2.37% |
| 2025-10-16 | 11.06 | 11.07 | 10.82 | 10.96 | -0.99% | 0.30 | 2.17% |
| 2025-10-15 | 11.01 | 11.15 | 10.92 | 11.07 | +0.55% | 0.34 | 2.42% |
| 2025-10-14 | 11.18 | 11.26 | 10.92 | 11.01 | -0.45% | 0.39 | 2.81% |
| 2025-10-13 | 10.76 | 11.11 | 10.39 | 11.06 | +0.82% | 0.51 | 3.68% |
| 2025-10-10 | 10.68 | 11.10 | 10.62 | 10.97 | +2.14% | 0.43 | 3.12% |
| 2025-10-09 | 10.93 | 11.06 | 10.68 | 10.74 | -1.65% | 0.47 | 3.42% |
| 2025-09-30 | 10.84 | 10.99 | 10.71 | 10.92 | +1.02% | 0.30 | 2.20% |
| 2025-09-29 | 10.56 | 10.88 | 10.38 | 10.81 | +2.66% | 0.41 | 3.01% |
| 2025-09-26 | 10.45 | 10.68 | 10.32 | 10.53 | +0.77% | 0.32 | 2.39% |
| 2025-09-25 | 10.64 | 10.80 | 10.44 | 10.45 | -1.79% | 0.37 | 2.76% |
| 2025-09-24 | 10.33 | 10.68 | 10.30 | 10.64 | +2.60% | 0.40 | 3.03% |
| 2025-09-23 | 10.41 | 10.47 | 9.81 | 10.37 | -1.43% | 0.54 | 4.22% |
| 2025-09-22 | 10.55 | 10.62 | 10.38 | 10.52 | -0.47% | 0.32 | 2.44% |
| 2025-09-19 | 10.75 | 10.83 | 10.37 | 10.57 | -1.40% | 0.42 | 3.12% |
| 2025-09-18 | 11.09 | 11.10 | 10.56 | 10.72 | -3.34% | 0.39 | 2.87% |
| 2025-09-17 | 11.21 | 11.26 | 11.03 | 11.09 | -1.07% | 0.30 | 2.14% |