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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.05 | 9.08 | 9.01 | 9.05 | +0.21% | 0.43 | 0.35% |
| 2025-05-23 | 9.12 | 9.14 | 9.02 | 9.03 | -0.63% | 0.53 | 0.44% |
| 2025-05-22 | 9.20 | 9.20 | 9.09 | 9.09 | -1.24% | 0.57 | 0.47% |
| 2025-05-21 | 9.22 | 9.26 | 9.15 | 9.20 | 0.00% | 0.63 | 0.50% |
| 2025-05-20 | 9.08 | 9.23 | 9.08 | 9.20 | +1.15% | 0.70 | 0.57% |
| 2025-05-19 | 9.07 | 9.13 | 9.03 | 9.10 | +0.53% | 0.57 | 0.46% |
| 2025-05-16 | 9.14 | 9.14 | 9.02 | 9.05 | -0.73% | 0.69 | 0.56% |
| 2025-05-15 | 9.15 | 9.18 | 9.12 | 9.12 | -0.21% | 0.71 | 0.58% |
| 2025-05-14 | 9.18 | 9.18 | 9.07 | 9.14 | -0.31% | 0.76 | 0.62% |
| 2025-05-13 | 9.20 | 9.21 | 9.12 | 9.17 | -0.21% | 0.66 | 0.54% |
| 2025-05-12 | 9.18 | 9.20 | 9.10 | 9.18 | +0.42% | 0.82 | 0.66% |
| 2025-05-09 | 9.18 | 9.29 | 9.12 | 9.15 | -0.31% | 0.83 | 0.67% |
| 2025-05-08 | 9.09 | 9.20 | 9.03 | 9.18 | +1.37% | 1.23 | 1.00% |
| 2025-05-07 | 9.06 | 9.18 | 9.03 | 9.05 | +0.32% | 1.25 | 1.02% |
| 2025-05-06 | 9.26 | 9.30 | 8.99 | 9.02 | -2.67% | 2.30 | 1.89% |