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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.03 | 11.26 | 10.95 | 11.21 | +1.82% | 0.35 | 2.46% |
| 2025-09-15 | 11.06 | 11.09 | 10.89 | 11.01 | -0.36% | 0.29 | 2.10% |
| 2025-09-12 | 11.19 | 11.26 | 10.99 | 11.05 | -1.16% | 0.33 | 2.32% |
| 2025-09-11 | 11.06 | 11.22 | 10.87 | 11.18 | +1.45% | 0.39 | 2.75% |
| 2025-09-10 | 11.03 | 11.12 | 10.91 | 11.02 | +0.09% | 0.28 | 2.01% |
| 2025-09-09 | 11.09 | 11.17 | 10.85 | 11.01 | -0.72% | 0.36 | 2.56% |
| 2025-09-08 | 10.84 | 11.09 | 10.79 | 11.09 | +2.97% | 0.42 | 3.05% |
| 2025-09-05 | 10.68 | 10.80 | 10.47 | 10.77 | +1.32% | 0.41 | 3.01% |
| 2025-09-04 | 10.45 | 10.83 | 10.45 | 10.63 | +1.43% | 0.53 | 3.95% |
| 2025-09-03 | 10.80 | 10.84 | 10.41 | 10.48 | -3.05% | 0.41 | 3.08% |
| 2025-09-02 | 10.89 | 10.90 | 10.46 | 10.81 | -0.55% | 0.53 | 3.93% |
| 2025-09-01 | 10.63 | 11.11 | 10.60 | 10.87 | +2.45% | 0.76 | 5.52% |
| 2025-08-29 | 10.85 | 11.03 | 10.55 | 10.61 | -1.67% | 0.61 | 4.47% |
| 2025-08-28 | 10.96 | 11.30 | 10.32 | 10.79 | -1.46% | 0.90 | 6.62% |
| 2025-08-27 | 11.61 | 11.67 | 10.91 | 10.95 | -5.68% | 0.70 | 4.95% |
| 2025-08-26 | 11.46 | 11.70 | 11.36 | 11.61 | +0.87% | 0.39 | 2.66% |
| 2025-08-25 | 11.73 | 11.76 | 11.45 | 11.51 | -1.03% | 0.60 | 4.09% |
| 2025-08-22 | 11.94 | 11.96 | 11.52 | 11.63 | -2.02% | 0.60 | 4.08% |
| 2025-08-21 | 11.83 | 12.02 | 11.80 | 11.87 | +0.34% | 0.40 | 2.64% |
| 2025-08-20 | 11.80 | 11.85 | 11.60 | 11.83 | +0.68% | 0.34 | 2.30% |