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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.27 | 8.32 | 8.23 | 8.24 | -0.48% | 0.66 | 0.60% |
| 2025-10-21 | 8.14 | 8.30 | 8.14 | 8.28 | +1.84% | 1.00 | 0.90% |
| 2025-10-20 | 8.15 | 8.16 | 8.09 | 8.13 | +0.37% | 0.52 | 0.47% |
| 2025-10-17 | 8.17 | 8.22 | 8.09 | 8.10 | -1.22% | 0.69 | 0.63% |
| 2025-10-16 | 8.24 | 8.24 | 8.17 | 8.20 | -0.49% | 0.50 | 0.45% |
| 2025-10-15 | 8.19 | 8.27 | 8.16 | 8.24 | +0.61% | 0.62 | 0.56% |
| 2025-10-14 | 8.19 | 8.24 | 8.16 | 8.19 | +0.49% | 0.77 | 0.70% |
| 2025-10-13 | 8.10 | 8.18 | 8.06 | 8.15 | -0.97% | 0.88 | 0.81% |
| 2025-10-10 | 8.07 | 8.25 | 8.05 | 8.23 | +1.98% | 1.34 | 1.21% |
| 2025-10-09 | 7.96 | 8.09 | 7.96 | 8.07 | +1.25% | 0.77 | 0.71% |
| 2025-09-30 | 8.05 | 8.05 | 7.95 | 7.97 | -0.87% | 0.60 | 0.56% |
| 2025-09-29 | 7.97 | 8.07 | 7.90 | 8.04 | +0.88% | 0.71 | 0.66% |
| 2025-09-26 | 7.92 | 8.00 | 7.89 | 7.97 | +0.25% | 0.54 | 0.51% |
| 2025-09-25 | 8.03 | 8.03 | 7.93 | 7.95 | -1.00% | 0.50 | 0.47% |
| 2025-09-24 | 7.94 | 8.03 | 7.93 | 8.03 | +0.88% | 0.50 | 0.46% |
| 2025-09-23 | 8.01 | 8.03 | 7.87 | 7.96 | -0.62% | 0.84 | 0.79% |
| 2025-09-22 | 8.08 | 8.13 | 7.97 | 8.01 | -0.99% | 0.76 | 0.70% |
| 2025-09-19 | 8.10 | 8.12 | 8.05 | 8.09 | -0.12% | 0.60 | 0.55% |
| 2025-09-18 | 8.21 | 8.21 | 8.08 | 8.10 | -1.10% | 0.99 | 0.90% |
| 2025-09-17 | 8.17 | 8.22 | 8.15 | 8.19 | 0.00% | 0.63 | 0.57% |