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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.02 | 9.05 | 8.96 | 8.99 | -0.33% | 0.84 | 0.73% |
| 2025-09-15 | 9.04 | 9.07 | 8.95 | 9.02 | -0.33% | 1.67 | 1.44% |
| 2025-09-12 | 9.21 | 9.21 | 9.04 | 9.05 | -1.74% | 1.97 | 1.68% |
| 2025-09-11 | 9.16 | 9.23 | 9.15 | 9.21 | +0.22% | 1.22 | 1.03% |
| 2025-09-10 | 9.18 | 9.21 | 9.13 | 9.19 | +0.22% | 0.83 | 0.70% |
| 2025-09-09 | 9.19 | 9.22 | 9.13 | 9.17 | -0.33% | 0.93 | 0.79% |
| 2025-09-08 | 9.17 | 9.22 | 9.13 | 9.20 | +0.55% | 0.96 | 0.82% |
| 2025-09-05 | 9.22 | 9.22 | 9.11 | 9.15 | -0.65% | 1.09 | 0.93% |
| 2025-09-04 | 9.01 | 9.22 | 9.01 | 9.21 | +1.99% | 1.79 | 1.53% |
| 2025-09-03 | 9.08 | 9.08 | 8.98 | 9.03 | -0.44% | 0.66 | 0.57% |
| 2025-09-02 | 9.00 | 9.07 | 8.99 | 9.07 | +0.67% | 0.97 | 0.84% |
| 2025-09-01 | 9.03 | 9.08 | 8.99 | 9.01 | -0.33% | 1.10 | 0.95% |
| 2025-08-29 | 9.04 | 9.12 | 9.01 | 9.04 | 0.00% | 1.12 | 0.97% |
| 2025-08-28 | 9.13 | 9.15 | 8.98 | 9.04 | -0.99% | 1.59 | 1.36% |
| 2025-08-27 | 9.27 | 9.28 | 9.11 | 9.13 | -1.19% | 1.88 | 1.59% |
| 2025-08-26 | 9.22 | 9.27 | 9.21 | 9.24 | 0.00% | 1.33 | 1.12% |
| 2025-08-25 | 9.22 | 9.26 | 9.19 | 9.24 | +0.33% | 1.53 | 1.29% |
| 2025-08-22 | 9.21 | 9.23 | 9.13 | 9.21 | -0.11% | 1.36 | 1.15% |
| 2025-08-21 | 9.20 | 9.27 | 9.18 | 9.22 | +0.22% | 1.33 | 1.12% |
| 2025-08-20 | 9.20 | 9.21 | 9.11 | 9.20 | +0.11% | 1.12 | 0.95% |