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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.12 | 9.18 | 9.10 | 9.12 | -0.11% | 0.83 | 0.71% |
| 2025-10-21 | 9.12 | 9.18 | 9.10 | 9.13 | +0.22% | 0.81 | 0.69% |
| 2025-10-20 | 9.10 | 9.15 | 9.01 | 9.11 | +0.11% | 1.12 | 0.96% |
| 2025-10-17 | 9.11 | 9.18 | 9.08 | 9.10 | -0.11% | 1.20 | 1.02% |
| 2025-10-16 | 9.07 | 9.15 | 9.06 | 9.11 | +0.33% | 0.92 | 0.79% |
| 2025-10-15 | 9.12 | 9.15 | 9.06 | 9.08 | -0.55% | 0.85 | 0.73% |
| 2025-10-14 | 8.97 | 9.14 | 8.94 | 9.13 | +1.67% | 1.51 | 1.30% |
| 2025-10-13 | 8.91 | 9.01 | 8.87 | 8.98 | -0.11% | 1.01 | 0.88% |
| 2025-10-10 | 8.95 | 9.01 | 8.86 | 8.99 | +0.33% | 1.24 | 1.08% |
| 2025-10-09 | 8.83 | 8.97 | 8.82 | 8.96 | +1.59% | 1.34 | 1.17% |
| 2025-09-30 | 8.86 | 8.88 | 8.77 | 8.82 | -0.68% | 0.50 | 0.44% |
| 2025-09-29 | 8.79 | 8.90 | 8.77 | 8.88 | +1.02% | 0.98 | 0.87% |
| 2025-09-26 | 8.81 | 8.82 | 8.76 | 8.79 | -0.23% | 0.74 | 0.66% |
| 2025-09-25 | 8.92 | 8.92 | 8.76 | 8.81 | -1.01% | 1.16 | 1.03% |
| 2025-09-24 | 8.91 | 8.96 | 8.86 | 8.90 | -0.34% | 0.86 | 0.75% |
| 2025-09-23 | 8.86 | 8.94 | 8.82 | 8.93 | +0.79% | 1.21 | 1.07% |
| 2025-09-22 | 8.90 | 8.93 | 8.81 | 8.86 | -0.67% | 0.72 | 0.64% |
| 2025-09-19 | 8.90 | 8.94 | 8.84 | 8.92 | +0.22% | 0.77 | 0.68% |
| 2025-09-18 | 9.02 | 9.02 | 8.90 | 8.90 | -1.11% | 1.29 | 1.12% |
| 2025-09-17 | 8.98 | 9.03 | 8.96 | 9.00 | +0.11% | 0.52 | 0.45% |