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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.04 | 8.09 | 7.98 | 8.08 | +0.50% | 0.56 | 0.52% |
| 2026-04-20 | 8.07 | 8.07 | 8.00 | 8.04 | -0.12% | 0.68 | 0.63% |
| 2026-04-17 | 8.12 | 8.13 | 8.03 | 8.05 | -0.98% | 0.68 | 0.62% |
| 2026-04-16 | 8.10 | 8.15 | 8.05 | 8.13 | +0.49% | 0.66 | 0.61% |
| 2026-04-15 | 8.11 | 8.13 | 8.06 | 8.09 | 0.00% | 0.47 | 0.43% |
| 2026-04-14 | 8.12 | 8.17 | 8.03 | 8.09 | +0.25% | 0.65 | 0.59% |
| 2026-04-13 | 8.04 | 8.11 | 8.02 | 8.07 | -0.25% | 0.62 | 0.57% |
| 2026-04-10 | 8.08 | 8.18 | 8.07 | 8.09 | +0.50% | 0.63 | 0.58% |
| 2026-04-09 | 8.14 | 8.18 | 8.03 | 8.05 | -1.35% | 0.86 | 0.79% |
| 2026-04-08 | 8.09 | 8.18 | 8.07 | 8.16 | +2.38% | 1.13 | 1.03% |
| 2026-04-07 | 7.90 | 8.00 | 7.84 | 7.97 | +1.01% | 0.94 | 0.88% |
| 2026-04-03 | 8.17 | 8.20 | 7.85 | 7.89 | -3.66% | 1.96 | 1.83% |
| 2026-04-02 | 8.50 | 8.50 | 8.15 | 8.19 | -3.65% | 1.50 | 1.35% |
| 2026-04-01 | 8.55 | 8.61 | 8.46 | 8.50 | +1.07% | 1.03 | 0.90% |
| 2026-03-31 | 8.68 | 8.72 | 8.39 | 8.41 | -3.00% | 1.41 | 1.23% |
| 2026-03-30 | 8.70 | 8.74 | 8.51 | 8.67 | -1.48% | 1.20 | 1.03% |
| 2026-03-27 | 8.77 | 8.84 | 8.66 | 8.80 | -0.45% | 1.36 | 1.15% |
| 2026-03-26 | 8.83 | 8.91 | 8.74 | 8.84 | -0.56% | 1.87 | 1.58% |
| 2026-03-25 | 8.51 | 8.95 | 8.47 | 8.89 | +4.10% | 2.20 | 1.85% |
| 2026-03-24 | 8.29 | 8.55 | 8.20 | 8.54 | +4.27% | 1.68 | 1.49% |