瀚蓝环境 sh.600323
30.48
-0.23%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.94 | 29.94 | 28.60 | 28.78 | -5.30% | 2.63 | 1.10% |
| 2026-03-20 | 29.39 | 30.65 | 29.36 | 30.39 | +2.98% | 2.53 | 1.02% |
| 2026-03-19 | 29.00 | 29.91 | 28.91 | 29.51 | +0.96% | 1.98 | 0.82% |
| 2026-03-18 | 29.25 | 29.77 | 29.03 | 29.23 | -0.95% | 1.59 | 0.66% |
| 2026-03-17 | 30.57 | 30.57 | 29.45 | 29.51 | -2.25% | 1.81 | 0.75% |
| 2026-03-16 | 30.70 | 30.87 | 30.03 | 30.19 | -1.92% | 1.61 | 0.65% |
| 2026-03-13 | 30.15 | 31.38 | 30.15 | 30.78 | +1.95% | 2.86 | 1.13% |
| 2026-03-12 | 29.66 | 30.38 | 29.53 | 30.19 | +1.65% | 1.64 | 0.67% |
| 2026-03-11 | 29.79 | 29.80 | 29.16 | 29.70 | +0.07% | 0.98 | 0.41% |
| 2026-03-10 | 29.27 | 29.85 | 28.98 | 29.68 | +1.64% | 1.47 | 0.61% |
| 2026-03-09 | 29.42 | 29.63 | 28.88 | 29.20 | +0.38% | 2.15 | 0.90% |
| 2026-03-06 | 28.21 | 29.27 | 28.08 | 29.09 | +2.86% | 1.94 | 0.82% |
| 2026-03-05 | 28.22 | 28.47 | 27.93 | 28.28 | +0.25% | 1.64 | 0.71% |
| 2026-03-04 | 28.48 | 28.87 | 28.18 | 28.21 | -1.12% | 1.66 | 0.72% |
| 2026-03-03 | 29.16 | 29.17 | 28.35 | 28.53 | -1.99% | 2.54 | 1.09% |
| 2026-03-02 | 28.30 | 29.44 | 28.28 | 29.11 | +2.03% | 2.91 | 1.22% |
| 2026-02-27 | 27.92 | 28.96 | 27.90 | 28.53 | +2.63% | 2.39 | 1.03% |
| 2026-02-26 | 27.69 | 27.98 | 27.50 | 27.80 | +0.65% | 1.37 | 0.61% |
| 2026-02-25 | 27.81 | 28.00 | 27.43 | 27.62 | -0.32% | 2.94 | 1.30% |
| 2026-02-24 | 28.50 | 28.50 | 27.68 | 27.71 | -1.49% | 2.18 | 0.95% |