上海环境 sh.601200
7.72
+1.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.67 | 7.75 | 7.59 | 7.72 | +1.05% | 0.60 | 0.58% |
| 2026-05-21 | 7.82 | 7.89 | 7.62 | 7.64 | -2.18% | 0.78 | 0.75% |
| 2026-05-20 | 7.99 | 7.99 | 7.78 | 7.81 | -2.38% | 0.89 | 0.84% |
| 2026-05-19 | 7.90 | 8.01 | 7.90 | 8.00 | +1.01% | 0.52 | 0.48% |
| 2026-05-18 | 7.89 | 7.96 | 7.87 | 7.92 | +0.13% | 0.53 | 0.49% |
| 2026-05-15 | 8.03 | 8.05 | 7.86 | 7.91 | -1.49% | 1.02 | 0.95% |
| 2026-05-14 | 8.23 | 8.26 | 8.02 | 8.03 | -2.43% | 1.13 | 1.03% |
| 2026-05-13 | 8.12 | 8.24 | 8.11 | 8.23 | +1.23% | 1.04 | 0.94% |
| 2026-05-12 | 8.12 | 8.23 | 8.08 | 8.13 | +0.12% | 0.97 | 0.88% |
| 2026-05-11 | 8.14 | 8.14 | 8.07 | 8.12 | -0.25% | 0.75 | 0.68% |
| 2026-05-08 | 8.15 | 8.23 | 8.09 | 8.14 | -0.37% | 0.86 | 0.78% |
| 2026-05-07 | 8.21 | 8.25 | 8.17 | 8.17 | -0.37% | 0.74 | 0.67% |
| 2026-05-06 | 8.18 | 8.23 | 8.16 | 8.20 | +0.12% | 0.83 | 0.75% |
| 2026-04-30 | 8.18 | 8.21 | 8.10 | 8.19 | -0.24% | 0.92 | 0.84% |
| 2026-04-29 | 8.17 | 8.23 | 8.15 | 8.21 | -0.12% | 0.78 | 0.70% |
| 2026-04-28 | 8.04 | 8.24 | 8.03 | 8.22 | +2.11% | 1.18 | 1.07% |
| 2026-04-27 | 8.02 | 8.12 | 8.02 | 8.05 | -0.62% | 0.54 | 0.50% |
| 2026-04-24 | 8.15 | 8.17 | 8.07 | 8.10 | -1.10% | 0.75 | 0.69% |
| 2026-04-23 | 8.11 | 8.24 | 8.05 | 8.19 | +1.36% | 1.16 | 1.05% |
| 2026-04-22 | 8.05 | 8.13 | 8.03 | 8.08 | 0.00% | 0.50 | 0.46% |