洪城环境 sh.600461
10.40
+1.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.24 | 10.45 | 10.23 | 10.40 | +1.56% | 0.64 | 0.48% |
| 2026-05-21 | 10.45 | 10.55 | 10.23 | 10.24 | -2.66% | 0.85 | 0.64% |
| 2026-05-20 | 10.37 | 10.54 | 10.28 | 10.52 | +0.96% | 0.91 | 0.68% |
| 2026-05-19 | 10.31 | 10.52 | 10.28 | 10.42 | +1.17% | 0.77 | 0.57% |
| 2026-05-18 | 10.31 | 10.43 | 10.25 | 10.30 | -0.19% | 0.93 | 0.70% |
| 2026-05-15 | 10.35 | 10.39 | 10.26 | 10.32 | -0.29% | 1.23 | 0.93% |
| 2026-05-14 | 10.39 | 10.47 | 10.30 | 10.35 | -0.48% | 0.78 | 0.58% |
| 2026-05-13 | 10.45 | 10.48 | 10.29 | 10.40 | -0.19% | 0.93 | 0.70% |
| 2026-05-12 | 10.20 | 10.53 | 10.20 | 10.42 | +1.07% | 1.54 | 1.15% |
| 2026-05-11 | 10.14 | 10.31 | 10.09 | 10.31 | +1.68% | 1.13 | 0.86% |
| 2026-05-08 | 10.10 | 10.17 | 10.05 | 10.14 | +0.40% | 0.73 | 0.56% |
| 2026-05-07 | 9.99 | 10.13 | 9.95 | 10.10 | +0.80% | 1.03 | 0.80% |
| 2026-05-06 | 10.28 | 10.29 | 9.86 | 10.02 | -2.53% | 1.85 | 1.44% |
| 2026-04-30 | 10.27 | 10.32 | 10.13 | 10.28 | -0.39% | 0.89 | 0.68% |
| 2026-04-29 | 10.53 | 10.57 | 10.29 | 10.32 | -1.81% | 0.89 | 0.67% |
| 2026-04-28 | 10.38 | 10.51 | 10.36 | 10.51 | +1.16% | 0.93 | 0.70% |
| 2026-04-27 | 10.31 | 10.45 | 10.24 | 10.39 | +0.87% | 1.05 | 0.79% |
| 2026-04-24 | 10.22 | 10.36 | 10.17 | 10.30 | +0.78% | 1.15 | 0.87% |
| 2026-04-23 | 9.98 | 10.23 | 9.94 | 10.22 | +2.30% | 1.08 | 0.83% |
| 2026-04-22 | 9.83 | 10.01 | 9.83 | 9.99 | +1.42% | 0.79 | 0.62% |