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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.48 | 8.56 | 8.11 | 8.19 | -4.32% | 1.85 | 1.65% |
| 2026-03-20 | 8.70 | 8.79 | 8.55 | 8.56 | -1.61% | 1.51 | 1.29% |
| 2026-03-19 | 8.66 | 8.81 | 8.64 | 8.70 | -0.57% | 1.24 | 1.05% |
| 2026-03-18 | 8.71 | 8.77 | 8.63 | 8.75 | +0.57% | 1.19 | 1.02% |
| 2026-03-17 | 8.82 | 8.86 | 8.68 | 8.70 | -1.36% | 1.52 | 1.29% |
| 2026-03-16 | 8.95 | 9.00 | 8.77 | 8.82 | -1.67% | 2.04 | 1.72% |
| 2026-03-13 | 9.10 | 9.13 | 8.95 | 8.97 | -1.43% | 1.93 | 1.59% |
| 2026-03-12 | 9.00 | 9.17 | 8.95 | 9.10 | +1.11% | 2.85 | 2.34% |
| 2026-03-11 | 8.81 | 9.04 | 8.67 | 9.00 | +2.16% | 2.75 | 2.30% |
| 2026-03-10 | 8.85 | 8.88 | 8.75 | 8.81 | 0.00% | 1.40 | 1.18% |
| 2026-03-09 | 8.78 | 8.86 | 8.71 | 8.81 | -0.23% | 1.90 | 1.60% |
| 2026-03-06 | 8.57 | 9.00 | 8.53 | 8.83 | +3.03% | 2.88 | 2.43% |
| 2026-03-05 | 8.60 | 8.67 | 8.54 | 8.57 | +0.35% | 1.05 | 0.91% |
| 2026-03-04 | 8.46 | 8.73 | 8.46 | 8.54 | -0.81% | 1.61 | 1.39% |
| 2026-03-03 | 8.61 | 8.76 | 8.56 | 8.61 | -0.12% | 1.63 | 1.40% |
| 2026-03-02 | 8.62 | 8.71 | 8.56 | 8.62 | -1.15% | 1.36 | 1.17% |
| 2026-02-27 | 8.64 | 8.74 | 8.59 | 8.72 | +0.93% | 1.33 | 1.14% |
| 2026-02-26 | 8.53 | 8.66 | 8.52 | 8.64 | +1.29% | 1.24 | 1.07% |
| 2026-02-25 | 8.39 | 8.61 | 8.37 | 8.53 | +1.91% | 1.31 | 1.14% |
| 2026-02-24 | 8.32 | 8.41 | 8.30 | 8.37 | +1.09% | 0.66 | 0.59% |