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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.39 | 9.44 | 9.31 | 9.34 | -0.32% | 0.61 | 0.51% |
| 2025-11-18 | 9.47 | 9.51 | 9.35 | 9.37 | -0.95% | 0.89 | 0.74% |
| 2025-11-17 | 9.55 | 9.59 | 9.45 | 9.46 | -1.05% | 0.97 | 0.79% |
| 2025-11-14 | 9.60 | 9.65 | 9.56 | 9.56 | -0.42% | 0.56 | 0.45% |
| 2025-11-13 | 9.59 | 9.63 | 9.52 | 9.60 | +0.10% | 0.94 | 0.76% |
| 2025-11-12 | 9.48 | 9.63 | 9.45 | 9.59 | +1.16% | 1.15 | 0.94% |
| 2025-11-11 | 9.39 | 9.52 | 9.35 | 9.48 | +1.17% | 1.03 | 0.85% |
| 2025-11-10 | 9.33 | 9.42 | 9.31 | 9.37 | +0.54% | 0.89 | 0.74% |
| 2025-11-07 | 9.35 | 9.46 | 9.29 | 9.32 | -0.32% | 1.12 | 0.93% |
| 2025-11-06 | 9.38 | 9.41 | 9.33 | 9.35 | -0.11% | 1.11 | 0.92% |
| 2025-11-05 | 9.30 | 9.41 | 9.25 | 9.36 | +0.21% | 1.02 | 0.85% |
| 2025-11-04 | 9.22 | 9.42 | 9.20 | 9.34 | +1.30% | 2.06 | 1.72% |
| 2025-11-03 | 9.17 | 9.26 | 9.09 | 9.22 | +0.66% | 1.41 | 1.20% |
| 2025-10-31 | 9.18 | 9.22 | 9.11 | 9.16 | -0.11% | 1.02 | 0.86% |
| 2025-10-30 | 9.21 | 9.26 | 9.14 | 9.17 | -0.54% | 0.99 | 0.84% |
| 2025-10-29 | 9.23 | 9.26 | 9.17 | 9.22 | +0.22% | 0.93 | 0.78% |
| 2025-10-28 | 9.14 | 9.26 | 9.13 | 9.20 | +0.77% | 1.33 | 1.13% |
| 2025-10-27 | 9.13 | 9.15 | 9.04 | 9.13 | +0.22% | 1.11 | 0.95% |
| 2025-10-24 | 9.19 | 9.19 | 9.08 | 9.11 | -0.98% | 1.28 | 1.09% |
| 2025-10-23 | 9.12 | 9.20 | 9.11 | 9.20 | +0.88% | 1.01 | 0.86% |