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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.19 | 8.21 | 8.12 | 8.19 | 0.00% | 0.57 | 0.52% |
| 2025-09-15 | 8.19 | 8.23 | 8.14 | 8.19 | 0.00% | 0.57 | 0.51% |
| 2025-09-12 | 8.21 | 8.24 | 8.16 | 8.19 | -0.12% | 0.61 | 0.56% |
| 2025-09-11 | 8.15 | 8.21 | 8.11 | 8.20 | +0.61% | 0.67 | 0.61% |
| 2025-09-10 | 8.19 | 8.19 | 8.13 | 8.15 | -0.24% | 0.51 | 0.47% |
| 2025-09-09 | 8.22 | 8.23 | 8.15 | 8.17 | -0.49% | 0.59 | 0.53% |
| 2025-09-08 | 8.18 | 8.24 | 8.16 | 8.21 | +0.49% | 0.67 | 0.60% |
| 2025-09-05 | 8.15 | 8.18 | 8.09 | 8.17 | +0.12% | 0.88 | 0.81% |
| 2025-09-04 | 8.12 | 8.17 | 8.07 | 8.16 | +0.74% | 0.72 | 0.66% |
| 2025-09-03 | 8.25 | 8.27 | 8.09 | 8.10 | -1.70% | 0.84 | 0.76% |
| 2025-09-02 | 8.27 | 8.28 | 8.16 | 8.24 | -0.36% | 0.82 | 0.75% |
| 2025-09-01 | 8.33 | 8.33 | 8.22 | 8.27 | -0.36% | 0.93 | 0.84% |
| 2025-08-29 | 8.29 | 8.41 | 8.27 | 8.30 | +0.24% | 1.03 | 0.92% |
| 2025-08-28 | 8.26 | 8.37 | 8.15 | 8.28 | +0.24% | 1.08 | 0.97% |
| 2025-08-27 | 8.38 | 8.42 | 8.24 | 8.26 | -1.78% | 1.12 | 1.00% |
| 2025-08-26 | 8.42 | 8.46 | 8.39 | 8.41 | +0.24% | 0.76 | 0.67% |
| 2025-08-25 | 8.40 | 8.44 | 8.35 | 8.39 | -0.12% | 1.00 | 0.89% |
| 2025-08-22 | 8.39 | 8.42 | 8.29 | 8.40 | 0.00% | 0.93 | 0.83% |
| 2025-08-21 | 8.37 | 8.41 | 8.35 | 8.40 | +0.36% | 0.84 | 0.74% |
| 2025-08-20 | 8.30 | 8.37 | 8.28 | 8.37 | +0.72% | 0.74 | 0.66% |