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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.48 | 9.51 | 9.43 | 9.48 | 0.00% | 0.88 | 0.72% |
| 2025-07-21 | 9.42 | 9.59 | 9.40 | 9.48 | +0.64% | 0.68 | 0.56% |
| 2025-07-18 | 9.43 | 9.45 | 9.36 | 9.42 | 0.00% | 0.58 | 0.48% |
| 2025-07-17 | 9.46 | 9.49 | 9.36 | 9.42 | -0.42% | 0.57 | 0.47% |
| 2025-07-16 | 9.47 | 9.51 | 9.39 | 9.46 | +0.11% | 0.54 | 0.45% |
| 2025-07-15 | 9.46 | 9.52 | 9.36 | 9.45 | -0.11% | 0.70 | 0.58% |
| 2025-07-14 | 9.37 | 9.60 | 9.37 | 9.46 | +0.96% | 0.83 | 0.68% |
| 2025-07-11 | 9.39 | 9.44 | 9.36 | 9.37 | -0.11% | 0.69 | 0.57% |
| 2025-07-10 | 9.36 | 9.38 | 9.31 | 9.38 | +0.43% | 0.43 | 0.36% |
| 2025-07-09 | 9.39 | 9.42 | 9.31 | 9.34 | -0.32% | 0.65 | 0.54% |
| 2025-07-08 | 9.41 | 9.49 | 9.32 | 9.37 | -0.21% | 0.67 | 0.55% |
| 2025-07-07 | 9.22 | 9.40 | 9.21 | 9.39 | +1.51% | 0.84 | 0.70% |
| 2025-07-04 | 9.32 | 9.39 | 9.21 | 9.25 | -0.32% | 1.19 | 1.00% |
| 2025-07-03 | 9.36 | 9.37 | 9.27 | 9.28 | -0.71% | 0.94 | 0.75% |
| 2025-07-02 | 9.19 | 9.39 | 9.18 | 9.35 | +1.66% | 1.12 | 0.90% |
| 2025-07-01 | 9.18 | 9.27 | 9.17 | 9.19 | +0.10% | 0.65 | 0.52% |
| 2025-06-30 | 9.14 | 9.21 | 9.09 | 9.18 | +0.73% | 0.87 | 0.71% |
| 2025-06-27 | 9.37 | 9.40 | 9.08 | 9.12 | -2.35% | 1.44 | 1.16% |
| 2025-06-26 | 9.18 | 9.39 | 9.12 | 9.34 | +1.87% | 1.33 | 1.06% |
| 2025-06-25 | 8.98 | 9.18 | 8.96 | 9.17 | +2.34% | 1.62 | 1.32% |