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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.38 | 8.41 | 8.26 | 8.28 | -1.31% | 0.79 | 0.70% |
| 2026-02-12 | 8.46 | 8.47 | 8.35 | 8.39 | -0.83% | 0.77 | 0.68% |
| 2026-02-11 | 8.43 | 8.51 | 8.41 | 8.46 | +0.48% | 0.71 | 0.63% |
| 2026-02-10 | 8.46 | 8.46 | 8.39 | 8.42 | -0.35% | 0.69 | 0.60% |
| 2026-02-09 | 8.52 | 8.54 | 8.43 | 8.45 | -0.12% | 0.89 | 0.78% |
| 2026-02-06 | 8.47 | 8.62 | 8.46 | 8.46 | -0.94% | 0.95 | 0.82% |
| 2026-02-05 | 8.60 | 8.60 | 8.50 | 8.54 | -0.70% | 0.70 | 0.60% |
| 2026-02-04 | 8.42 | 8.60 | 8.42 | 8.60 | +1.78% | 1.00 | 0.87% |
| 2026-02-03 | 8.43 | 8.49 | 8.40 | 8.45 | +0.72% | 0.75 | 0.66% |
| 2026-02-02 | 8.56 | 8.61 | 8.37 | 8.39 | -2.21% | 1.10 | 0.96% |
| 2026-01-30 | 8.54 | 8.63 | 8.43 | 8.58 | -0.12% | 0.98 | 0.85% |
| 2026-01-29 | 8.56 | 8.67 | 8.52 | 8.59 | -0.12% | 0.96 | 0.83% |
| 2026-01-28 | 8.50 | 8.65 | 8.45 | 8.60 | +1.18% | 1.56 | 1.35% |
| 2026-01-27 | 8.54 | 8.55 | 8.36 | 8.50 | -0.35% | 1.09 | 0.96% |
| 2026-01-26 | 8.50 | 8.64 | 8.45 | 8.53 | +0.12% | 1.21 | 1.05% |
| 2026-01-23 | 8.48 | 8.59 | 8.47 | 8.52 | +0.47% | 1.07 | 0.93% |
| 2026-01-22 | 8.42 | 8.50 | 8.40 | 8.48 | +0.47% | 0.96 | 0.84% |
| 2026-01-21 | 8.57 | 8.61 | 8.42 | 8.44 | -1.63% | 1.65 | 1.44% |
| 2026-01-20 | 8.34 | 8.73 | 8.34 | 8.58 | +4.00% | 3.05 | 2.66% |
| 2026-01-19 | 8.16 | 8.26 | 8.13 | 8.25 | +1.10% | 0.77 | 0.69% |