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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.76 | 9.92 | 9.74 | 9.85 | +1.03% | 0.78 | 0.61% |
| 2026-04-20 | 9.82 | 9.87 | 9.72 | 9.75 | -0.81% | 0.89 | 0.71% |
| 2026-04-17 | 9.82 | 9.88 | 9.76 | 9.83 | +0.10% | 1.03 | 0.82% |
| 2026-04-16 | 9.93 | 9.95 | 9.66 | 9.82 | -1.41% | 1.78 | 1.41% |
| 2026-04-15 | 9.75 | 10.03 | 9.74 | 9.96 | +1.94% | 0.91 | 0.71% |
| 2026-04-14 | 9.74 | 9.79 | 9.67 | 9.77 | +0.31% | 0.57 | 0.46% |
| 2026-04-13 | 9.84 | 9.84 | 9.63 | 9.74 | -0.41% | 0.69 | 0.55% |
| 2026-04-10 | 9.65 | 9.96 | 9.65 | 9.78 | +1.88% | 0.93 | 0.73% |
| 2026-04-09 | 9.71 | 9.82 | 9.55 | 9.60 | -1.34% | 0.84 | 0.68% |
| 2026-04-08 | 9.65 | 9.83 | 9.61 | 9.73 | +1.99% | 1.44 | 1.15% |
| 2026-04-07 | 9.65 | 9.75 | 9.52 | 9.54 | -1.55% | 0.68 | 0.55% |
| 2026-04-03 | 9.75 | 9.77 | 9.62 | 9.69 | -0.31% | 0.67 | 0.54% |
| 2026-04-02 | 9.85 | 9.90 | 9.70 | 9.72 | -1.42% | 0.78 | 0.62% |
| 2026-04-01 | 9.90 | 9.93 | 9.79 | 9.86 | 0.00% | 0.75 | 0.59% |
| 2026-03-31 | 9.92 | 10.00 | 9.83 | 9.86 | -0.70% | 0.65 | 0.52% |
| 2026-03-30 | 9.98 | 10.02 | 9.81 | 9.93 | -0.80% | 0.84 | 0.66% |
| 2026-03-27 | 9.95 | 10.08 | 9.88 | 10.01 | -0.20% | 0.79 | 0.62% |
| 2026-03-26 | 10.03 | 10.12 | 9.96 | 10.03 | -0.20% | 1.09 | 0.85% |
| 2026-03-25 | 9.86 | 10.13 | 9.77 | 10.05 | +1.93% | 1.13 | 0.88% |
| 2026-03-24 | 9.62 | 9.90 | 9.50 | 9.86 | +3.90% | 1.20 | 0.96% |