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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.75 | 28.83 | 28.10 | 28.13 | -2.16% | 1.30 | 0.56% |
| 2026-02-12 | 29.16 | 29.16 | 28.53 | 28.75 | -1.41% | 1.18 | 0.50% |
| 2026-02-11 | 28.95 | 29.27 | 28.80 | 29.16 | +0.93% | 0.78 | 0.33% |
| 2026-02-10 | 29.18 | 29.22 | 28.75 | 28.89 | -0.99% | 1.02 | 0.43% |
| 2026-02-09 | 29.50 | 29.50 | 28.96 | 29.18 | -0.44% | 0.96 | 0.40% |
| 2026-02-06 | 29.31 | 29.92 | 29.11 | 29.31 | -0.64% | 1.17 | 0.49% |
| 2026-02-05 | 29.09 | 29.63 | 28.84 | 29.50 | +1.97% | 1.48 | 0.62% |
| 2026-02-04 | 28.58 | 29.17 | 28.39 | 28.93 | +1.33% | 1.45 | 0.62% |
| 2026-02-03 | 28.68 | 28.75 | 28.27 | 28.55 | -0.14% | 1.43 | 0.62% |
| 2026-02-02 | 29.29 | 29.42 | 28.55 | 28.59 | -3.22% | 1.67 | 0.71% |
| 2026-01-30 | 28.63 | 29.66 | 28.45 | 29.54 | +3.32% | 2.29 | 0.96% |
| 2026-01-29 | 28.32 | 28.68 | 28.12 | 28.59 | +1.02% | 1.64 | 0.71% |
| 2026-01-28 | 28.70 | 28.71 | 28.10 | 28.30 | -1.12% | 2.18 | 0.94% |
| 2026-01-27 | 29.07 | 29.32 | 28.56 | 28.62 | -1.55% | 1.57 | 0.67% |
| 2026-01-26 | 29.00 | 29.29 | 28.33 | 29.07 | +0.28% | 2.04 | 0.87% |
| 2026-01-23 | 29.11 | 29.24 | 28.92 | 28.99 | -0.14% | 1.27 | 0.54% |
| 2026-01-22 | 29.03 | 29.25 | 28.88 | 29.03 | 0.00% | 0.92 | 0.39% |
| 2026-01-21 | 29.24 | 29.43 | 28.87 | 29.03 | -0.75% | 1.32 | 0.56% |
| 2026-01-20 | 28.66 | 29.31 | 28.46 | 29.25 | +2.24% | 1.42 | 0.60% |
| 2026-01-19 | 28.50 | 29.05 | 28.42 | 28.61 | +0.04% | 1.05 | 0.45% |