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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.36 | 9.39 | 9.30 | 9.35 | -0.11% | 0.86 | 0.71% |
| 2026-01-15 | 9.26 | 9.37 | 9.24 | 9.36 | +0.97% | 0.83 | 0.69% |
| 2026-01-14 | 9.34 | 9.36 | 9.24 | 9.27 | -0.64% | 1.03 | 0.86% |
| 2026-01-13 | 9.34 | 9.39 | 9.29 | 9.33 | -0.21% | 1.04 | 0.87% |
| 2026-01-12 | 9.27 | 9.36 | 9.19 | 9.35 | 0.00% | 1.70 | 1.43% |
| 2026-01-09 | 9.31 | 9.37 | 9.26 | 9.35 | +0.43% | 0.76 | 0.63% |
| 2026-01-08 | 9.40 | 9.43 | 9.26 | 9.31 | -0.64% | 1.07 | 0.89% |
| 2026-01-07 | 9.39 | 9.45 | 9.35 | 9.37 | -0.21% | 1.12 | 0.93% |
| 2026-01-06 | 9.55 | 9.55 | 9.36 | 9.39 | -1.16% | 1.39 | 1.15% |
| 2026-01-05 | 9.29 | 9.56 | 9.28 | 9.50 | +2.48% | 1.78 | 1.46% |
| 2025-12-31 | 9.32 | 9.36 | 9.25 | 9.27 | -0.32% | 1.17 | 0.98% |
| 2025-12-30 | 9.43 | 9.46 | 9.27 | 9.30 | -1.27% | 0.98 | 0.81% |
| 2025-12-29 | 9.57 | 9.58 | 9.42 | 9.42 | -1.46% | 0.74 | 0.60% |
| 2025-12-26 | 9.60 | 9.61 | 9.54 | 9.56 | -0.52% | 0.71 | 0.58% |
| 2025-12-25 | 9.58 | 9.66 | 9.57 | 9.61 | +0.31% | 0.70 | 0.57% |
| 2025-12-24 | 9.58 | 9.62 | 9.55 | 9.58 | -0.10% | 0.45 | 0.36% |
| 2025-12-23 | 9.60 | 9.64 | 9.52 | 9.59 | +0.21% | 0.92 | 0.75% |
| 2025-12-22 | 9.64 | 9.67 | 9.57 | 9.57 | -0.73% | 0.92 | 0.74% |
| 2025-12-19 | 9.65 | 9.69 | 9.62 | 9.64 | -0.10% | 0.81 | 0.65% |
| 2025-12-18 | 9.63 | 9.69 | 9.53 | 9.65 | +0.42% | 0.76 | 0.62% |