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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.37 | 29.40 | 28.50 | 28.60 | -2.22% | 1.55 | 0.66% |
| 2026-01-15 | 28.96 | 29.57 | 28.80 | 29.25 | +1.00% | 1.24 | 0.52% |
| 2026-01-14 | 28.37 | 29.18 | 28.13 | 28.96 | +2.33% | 2.83 | 1.21% |
| 2026-01-13 | 28.28 | 28.56 | 28.12 | 28.30 | +0.14% | 1.40 | 0.60% |
| 2026-01-12 | 28.06 | 28.35 | 27.95 | 28.26 | +0.46% | 1.48 | 0.65% |
| 2026-01-09 | 28.28 | 28.30 | 28.01 | 28.13 | -0.53% | 1.78 | 0.78% |
| 2026-01-08 | 28.56 | 28.70 | 28.21 | 28.28 | -0.98% | 1.26 | 0.54% |
| 2026-01-07 | 28.40 | 28.64 | 28.06 | 28.56 | +1.06% | 1.82 | 0.79% |
| 2026-01-06 | 28.93 | 29.00 | 28.23 | 28.26 | -2.55% | 2.43 | 1.05% |
| 2026-01-05 | 29.22 | 29.22 | 28.48 | 29.00 | +1.40% | 1.54 | 0.66% |
| 2025-12-31 | 28.30 | 28.77 | 28.27 | 28.60 | +1.42% | 0.99 | 0.43% |
| 2025-12-30 | 28.70 | 28.95 | 28.18 | 28.20 | -2.02% | 1.62 | 0.69% |
| 2025-12-29 | 29.04 | 29.15 | 28.69 | 28.78 | -1.10% | 1.30 | 0.55% |
| 2025-12-26 | 29.08 | 29.37 | 29.01 | 29.10 | 0.00% | 0.66 | 0.28% |
| 2025-12-25 | 29.25 | 29.25 | 28.86 | 29.10 | -0.10% | 0.71 | 0.30% |
| 2025-12-24 | 29.12 | 29.28 | 28.96 | 29.13 | +0.21% | 0.75 | 0.32% |
| 2025-12-23 | 29.26 | 29.54 | 29.00 | 29.07 | -0.82% | 0.98 | 0.41% |
| 2025-12-22 | 29.58 | 30.07 | 29.30 | 29.31 | +0.69% | 1.03 | 0.43% |
| 2025-12-19 | 29.29 | 29.52 | 28.93 | 29.11 | -0.41% | 1.07 | 0.45% |
| 2025-12-18 | 29.22 | 29.48 | 28.87 | 29.23 | -0.61% | 0.98 | 0.41% |