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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.58 | 9.68 | 9.56 | 9.61 | -0.21% | 1.18 | 0.96% |
| 2025-12-16 | 9.66 | 9.74 | 9.57 | 9.63 | -0.21% | 1.31 | 1.06% |
| 2025-12-15 | 9.71 | 9.84 | 9.54 | 9.65 | -1.13% | 1.96 | 1.58% |
| 2025-12-12 | 9.78 | 9.90 | 9.70 | 9.76 | +0.41% | 3.85 | 3.06% |
| 2025-12-11 | 9.69 | 9.80 | 9.57 | 9.72 | +0.41% | 2.37 | 1.91% |
| 2025-12-10 | 9.88 | 9.97 | 9.57 | 9.68 | -2.32% | 2.40 | 1.93% |
| 2025-12-09 | 9.97 | 10.06 | 9.80 | 9.91 | -0.60% | 1.45 | 1.13% |
| 2025-12-08 | 9.99 | 10.00 | 9.80 | 9.97 | -0.10% | 1.32 | 1.04% |
| 2025-12-05 | 9.94 | 10.08 | 9.90 | 9.98 | +0.40% | 1.34 | 1.04% |
| 2025-12-04 | 10.02 | 10.11 | 9.92 | 9.94 | -0.80% | 1.28 | 1.00% |
| 2025-12-03 | 10.03 | 10.05 | 9.90 | 10.02 | +0.60% | 1.53 | 1.19% |
| 2025-12-02 | 9.73 | 9.99 | 9.73 | 9.96 | +2.15% | 2.60 | 2.04% |
| 2025-12-01 | 9.85 | 9.87 | 9.56 | 9.75 | +3.61% | 3.62 | 2.90% |
| 2025-11-28 | 9.38 | 9.45 | 9.27 | 9.41 | +0.75% | 0.88 | 0.74% |
| 2025-11-27 | 9.25 | 9.40 | 9.19 | 9.34 | +0.97% | 0.89 | 0.74% |
| 2025-11-26 | 9.22 | 9.27 | 9.17 | 9.25 | +0.43% | 0.69 | 0.58% |
| 2025-11-25 | 9.25 | 9.28 | 9.17 | 9.21 | -0.11% | 0.90 | 0.76% |
| 2025-11-24 | 9.20 | 9.29 | 9.15 | 9.22 | +0.44% | 0.76 | 0.64% |
| 2025-11-21 | 9.35 | 9.38 | 9.18 | 9.18 | -1.71% | 1.01 | 0.85% |
| 2025-11-20 | 9.34 | 9.43 | 9.32 | 9.34 | 0.00% | 0.67 | 0.55% |