申菱环境 sz.301018
168.18
+8.85%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 70.88 | 71.60 | 67.00 | 68.11 | -7.21% | 16.25 | 11.88% |
| 2025-08-18 | 65.40 | 74.72 | 64.50 | 73.40 | +14.49% | 16.30 | 11.78% |
| 2025-08-15 | 57.11 | 66.50 | 57.11 | 64.11 | +10.55% | 16.01 | 13.00% |
| 2025-08-14 | 58.99 | 59.77 | 56.01 | 57.99 | -4.12% | 14.04 | 12.28% |
| 2025-08-13 | 56.08 | 60.99 | 54.34 | 60.48 | +7.96% | 16.62 | 14.41% |
| 2025-08-12 | 49.00 | 59.42 | 48.68 | 56.02 | +13.13% | 15.63 | 14.23% |
| 2025-08-11 | 48.99 | 50.30 | 48.31 | 49.52 | +2.78% | 8.39 | 8.53% |
| 2025-08-08 | 45.14 | 49.50 | 44.94 | 48.18 | +6.33% | 9.66 | 10.19% |
| 2025-08-07 | 46.83 | 47.10 | 44.30 | 45.31 | -4.57% | 6.71 | 7.40% |
| 2025-08-06 | 46.72 | 51.28 | 46.27 | 47.48 | +2.62% | 7.16 | 7.45% |
| 2025-08-05 | 45.66 | 47.50 | 45.39 | 46.27 | +1.03% | 4.37 | 4.74% |
| 2025-08-04 | 44.00 | 46.09 | 43.78 | 45.80 | +2.69% | 3.92 | 4.37% |
| 2025-08-01 | 46.59 | 47.01 | 43.90 | 44.60 | -4.13% | 5.32 | 5.93% |
| 2025-07-31 | 45.01 | 48.60 | 44.38 | 46.52 | +7.69% | 7.88 | 8.53% |
| 2025-07-30 | 43.00 | 45.15 | 43.00 | 43.20 | +0.49% | 5.27 | 6.04% |
| 2025-07-29 | 42.04 | 43.15 | 41.45 | 42.99 | +1.70% | 4.12 | 4.87% |
| 2025-07-28 | 40.89 | 43.33 | 40.20 | 42.27 | +4.11% | 5.42 | 6.49% |
| 2025-07-25 | 39.73 | 41.38 | 39.10 | 40.60 | +3.07% | 3.00 | 3.76% |
| 2025-07-24 | 39.14 | 39.47 | 38.85 | 39.39 | +1.00% | 1.84 | 2.36% |
| 2025-07-23 | 39.01 | 39.55 | 38.72 | 39.00 | -0.51% | 1.99 | 2.56% |