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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.20 | 30.39 | 29.79 | 29.86 | -1.26% | 1.04 | 0.43% |
| 2025-11-18 | 30.80 | 30.93 | 30.03 | 30.24 | -1.82% | 1.32 | 0.53% |
| 2025-11-17 | 30.10 | 30.98 | 29.81 | 30.80 | +2.50% | 1.91 | 0.77% |
| 2025-11-14 | 29.78 | 30.40 | 29.72 | 30.05 | +0.57% | 1.38 | 0.56% |
| 2025-11-13 | 30.48 | 30.75 | 29.76 | 29.88 | -1.87% | 1.48 | 0.61% |
| 2025-11-12 | 30.43 | 30.77 | 30.02 | 30.45 | +0.07% | 1.57 | 0.63% |
| 2025-11-11 | 29.58 | 30.50 | 29.36 | 30.43 | +2.46% | 2.04 | 0.83% |
| 2025-11-10 | 29.80 | 29.86 | 29.39 | 29.70 | -0.34% | 0.97 | 0.40% |
| 2025-11-07 | 29.66 | 29.92 | 29.60 | 29.80 | +0.20% | 1.24 | 0.51% |
| 2025-11-06 | 29.47 | 29.91 | 29.32 | 29.74 | +0.20% | 1.70 | 0.70% |
| 2025-11-05 | 28.39 | 29.75 | 28.35 | 29.68 | +3.85% | 2.53 | 1.06% |
| 2025-11-04 | 28.97 | 28.97 | 28.41 | 28.58 | -1.45% | 1.14 | 0.48% |
| 2025-11-03 | 28.35 | 29.19 | 28.01 | 29.00 | +3.02% | 2.28 | 0.97% |
| 2025-10-31 | 28.41 | 28.51 | 27.88 | 28.15 | -0.85% | 1.06 | 0.46% |
| 2025-10-30 | 28.52 | 28.65 | 28.21 | 28.39 | -0.35% | 1.31 | 0.56% |
| 2025-10-29 | 28.32 | 28.60 | 27.97 | 28.49 | +0.98% | 1.23 | 0.53% |
| 2025-10-28 | 29.14 | 29.14 | 28.20 | 28.21 | -2.97% | 1.83 | 0.78% |
| 2025-10-27 | 28.59 | 29.62 | 28.56 | 29.07 | +1.14% | 2.11 | 0.88% |
| 2025-10-24 | 28.89 | 29.09 | 28.49 | 28.75 | -0.48% | 1.43 | 0.60% |
| 2025-10-23 | 28.87 | 28.98 | 28.32 | 28.89 | -0.21% | 2.00 | 0.85% |