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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.21 | 9.24 | 9.17 | 9.19 | -0.33% | 0.76 | 0.65% |
| 2025-08-18 | 9.25 | 9.28 | 9.22 | 9.22 | -0.32% | 0.92 | 0.78% |
| 2025-08-15 | 9.20 | 9.26 | 9.16 | 9.25 | +0.65% | 0.73 | 0.61% |
| 2025-08-14 | 9.27 | 9.30 | 9.19 | 9.19 | -0.86% | 0.77 | 0.65% |
| 2025-08-13 | 9.23 | 9.28 | 9.20 | 9.27 | +0.65% | 0.72 | 0.60% |
| 2025-08-12 | 9.24 | 9.27 | 9.20 | 9.21 | -0.22% | 0.87 | 0.73% |
| 2025-08-11 | 9.28 | 9.30 | 9.21 | 9.23 | -0.54% | 1.05 | 0.89% |
| 2025-08-08 | 9.28 | 9.32 | 9.24 | 9.28 | +0.22% | 0.59 | 0.50% |
| 2025-08-07 | 9.36 | 9.36 | 9.25 | 9.26 | -0.86% | 1.00 | 0.84% |
| 2025-08-06 | 9.43 | 9.45 | 9.33 | 9.34 | -1.06% | 1.08 | 0.89% |
| 2025-08-05 | 9.39 | 9.44 | 9.35 | 9.44 | +0.64% | 0.69 | 0.57% |
| 2025-08-04 | 9.37 | 9.42 | 9.33 | 9.38 | 0.00% | 0.51 | 0.43% |
| 2025-08-01 | 9.34 | 9.42 | 9.30 | 9.38 | +1.08% | 0.54 | 0.45% |
| 2025-07-31 | 9.43 | 9.45 | 9.26 | 9.28 | -1.80% | 0.81 | 0.68% |
| 2025-07-30 | 9.40 | 9.51 | 9.39 | 9.45 | +0.53% | 0.56 | 0.46% |
| 2025-07-29 | 9.53 | 9.58 | 9.35 | 9.40 | -1.26% | 0.86 | 0.71% |
| 2025-07-28 | 9.50 | 9.56 | 9.47 | 9.52 | +0.21% | 0.84 | 0.69% |
| 2025-07-25 | 9.53 | 9.60 | 9.48 | 9.50 | -0.21% | 0.71 | 0.58% |
| 2025-07-24 | 9.50 | 9.53 | 9.43 | 9.52 | +0.32% | 0.87 | 0.72% |
| 2025-07-23 | 9.51 | 9.58 | 9.48 | 9.49 | +0.11% | 0.84 | 0.68% |