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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.02 | 10.07 | 9.45 | 9.49 | -5.95% | 1.74 | 1.40% |
| 2026-03-20 | 10.00 | 10.15 | 9.96 | 10.09 | +0.60% | 0.97 | 0.75% |
| 2026-03-19 | 9.97 | 10.16 | 9.90 | 10.03 | +0.20% | 0.80 | 0.62% |
| 2026-03-18 | 10.05 | 10.12 | 9.92 | 10.01 | -0.40% | 0.73 | 0.57% |
| 2026-03-17 | 10.11 | 10.15 | 10.02 | 10.05 | -0.79% | 0.74 | 0.57% |
| 2026-03-16 | 10.03 | 10.17 | 9.99 | 10.13 | +0.90% | 1.06 | 0.82% |
| 2026-03-13 | 9.97 | 10.15 | 9.95 | 10.04 | +0.40% | 1.06 | 0.82% |
| 2026-03-12 | 10.06 | 10.07 | 9.96 | 10.00 | -0.30% | 0.71 | 0.55% |
| 2026-03-11 | 9.95 | 10.06 | 9.85 | 10.03 | +1.11% | 0.70 | 0.55% |
| 2026-03-10 | 9.98 | 10.02 | 9.88 | 9.92 | -0.60% | 0.70 | 0.55% |
| 2026-03-09 | 9.98 | 10.03 | 9.89 | 9.98 | +0.40% | 1.16 | 0.91% |
| 2026-03-06 | 9.84 | 9.97 | 9.84 | 9.94 | +0.61% | 0.59 | 0.46% |
| 2026-03-05 | 9.86 | 9.97 | 9.83 | 9.88 | +0.41% | 0.70 | 0.55% |
| 2026-03-04 | 9.94 | 10.04 | 9.79 | 9.84 | -0.91% | 1.27 | 1.00% |
| 2026-03-03 | 10.00 | 10.08 | 9.89 | 9.93 | -0.90% | 1.02 | 0.80% |
| 2026-03-02 | 9.90 | 10.10 | 9.88 | 10.02 | +0.40% | 1.27 | 0.99% |
| 2026-02-27 | 9.90 | 10.04 | 9.89 | 9.98 | +0.40% | 0.78 | 0.61% |
| 2026-02-26 | 9.79 | 9.95 | 9.77 | 9.94 | +1.53% | 0.72 | 0.57% |
| 2026-02-25 | 9.72 | 9.90 | 9.70 | 9.79 | +0.82% | 1.00 | 0.80% |
| 2026-02-24 | 9.65 | 9.77 | 9.58 | 9.71 | +1.46% | 0.70 | 0.56% |