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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.95 | 8.98 | 8.90 | 8.96 | +0.21% | 0.74 | 0.61% |
| 2025-06-23 | 9.07 | 9.08 | 8.94 | 8.94 | -1.47% | 1.15 | 0.95% |
| 2025-06-20 | 9.02 | 9.08 | 9.00 | 9.07 | +0.53% | 0.68 | 0.56% |
| 2025-06-19 | 9.06 | 9.07 | 8.99 | 9.02 | -0.32% | 0.57 | 0.47% |
| 2025-06-18 | 9.06 | 9.12 | 9.05 | 9.05 | -0.21% | 0.60 | 0.49% |
| 2025-06-17 | 9.02 | 9.08 | 8.96 | 9.07 | +0.74% | 0.85 | 0.70% |
| 2025-06-16 | 9.01 | 9.05 | 8.98 | 9.00 | -0.21% | 1.30 | 1.07% |
| 2025-06-13 | 9.06 | 9.09 | 8.99 | 9.02 | -0.42% | 1.38 | 1.14% |
| 2025-06-12 | 9.16 | 9.16 | 9.05 | 9.06 | -1.04% | 0.97 | 0.79% |
| 2025-06-11 | 9.09 | 9.16 | 9.07 | 9.16 | +0.73% | 0.81 | 0.66% |
| 2025-06-10 | 9.05 | 9.17 | 9.03 | 9.09 | +0.63% | 1.09 | 0.89% |
| 2025-06-09 | 9.02 | 9.05 | 9.00 | 9.03 | +0.21% | 0.74 | 0.60% |
| 2025-06-06 | 9.01 | 9.03 | 8.98 | 9.01 | +0.11% | 0.57 | 0.47% |
| 2025-06-05 | 9.05 | 9.07 | 8.98 | 9.00 | -0.42% | 0.73 | 0.60% |
| 2025-06-04 | 9.04 | 9.06 | 9.00 | 9.04 | +0.21% | 0.49 | 0.40% |
| 2025-06-03 | 9.09 | 9.09 | 8.98 | 9.02 | -1.04% | 1.28 | 1.06% |
| 2025-05-30 | 9.09 | 9.14 | 9.06 | 9.12 | +0.42% | 0.69 | 0.56% |
| 2025-05-29 | 9.06 | 9.08 | 9.02 | 9.08 | +0.42% | 0.53 | 0.43% |
| 2025-05-28 | 9.05 | 9.12 | 9.02 | 9.04 | -0.32% | 0.53 | 0.43% |
| 2025-05-27 | 9.05 | 9.11 | 9.02 | 9.07 | +0.21% | 0.46 | 0.38% |