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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.87 | 7.94 | 7.81 | 7.93 | +0.63% | 0.49 | 0.46% |
| 2025-12-16 | 7.99 | 8.00 | 7.87 | 7.88 | -0.88% | 0.61 | 0.57% |
| 2025-12-15 | 8.02 | 8.03 | 7.94 | 7.95 | -1.00% | 0.68 | 0.63% |
| 2025-12-12 | 8.09 | 8.10 | 8.03 | 8.03 | -0.62% | 0.76 | 0.70% |
| 2025-12-11 | 8.07 | 8.11 | 8.04 | 8.08 | +0.12% | 0.66 | 0.61% |
| 2025-12-10 | 8.04 | 8.09 | 8.01 | 8.07 | +0.25% | 0.52 | 0.48% |
| 2025-12-09 | 8.08 | 8.09 | 8.03 | 8.05 | -0.49% | 0.58 | 0.54% |
| 2025-12-08 | 8.13 | 8.15 | 8.07 | 8.09 | -0.61% | 0.80 | 0.73% |
| 2025-12-05 | 8.09 | 8.14 | 8.05 | 8.14 | +0.49% | 0.63 | 0.57% |
| 2025-12-04 | 8.09 | 8.11 | 8.04 | 8.10 | 0.00% | 0.46 | 0.42% |
| 2025-12-03 | 8.07 | 8.11 | 8.03 | 8.10 | +0.37% | 0.53 | 0.49% |
| 2025-12-02 | 8.07 | 8.09 | 8.02 | 8.07 | 0.00% | 0.48 | 0.44% |
| 2025-12-01 | 8.06 | 8.12 | 8.06 | 8.07 | 0.00% | 0.55 | 0.50% |
| 2025-11-28 | 8.03 | 8.10 | 8.02 | 8.07 | 0.00% | 0.38 | 0.35% |
| 2025-11-27 | 8.05 | 8.11 | 8.00 | 8.07 | +0.62% | 0.63 | 0.58% |
| 2025-11-26 | 8.11 | 8.14 | 8.02 | 8.02 | -0.87% | 1.35 | 1.24% |
| 2025-11-25 | 8.17 | 8.21 | 8.07 | 8.09 | -0.61% | 1.15 | 1.05% |
| 2025-11-24 | 8.15 | 8.20 | 8.09 | 8.14 | -0.12% | 0.83 | 0.76% |
| 2025-11-21 | 8.36 | 8.43 | 8.13 | 8.15 | -3.09% | 0.96 | 0.87% |
| 2025-11-20 | 8.41 | 8.50 | 8.39 | 8.41 | +0.12% | 0.64 | 0.56% |