恒誉环保 sh.688309
77.12
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 77.91 | 79.22 | 74.74 | 77.12 | 0.00% | 1.16 | 1.90% |
| 2026-05-22 | 73.96 | 78.66 | 73.96 | 77.12 | +4.93% | 1.42 | 2.33% |
| 2026-05-21 | 79.95 | 80.90 | 73.10 | 73.50 | -8.07% | 1.84 | 3.02% |
| 2026-05-20 | 81.40 | 83.89 | 78.79 | 79.95 | -1.78% | 1.37 | 2.13% |
| 2026-05-19 | 77.99 | 81.50 | 77.08 | 81.40 | +4.37% | 1.39 | 2.20% |
| 2026-05-18 | 77.96 | 79.17 | 76.00 | 77.99 | +0.04% | 0.85 | 1.39% |
| 2026-05-15 | 78.00 | 79.57 | 75.00 | 77.96 | -0.69% | 1.36 | 2.21% |
| 2026-05-14 | 80.69 | 81.96 | 77.69 | 78.50 | -2.31% | 1.50 | 2.38% |
| 2026-05-13 | 81.21 | 83.33 | 78.13 | 80.36 | -0.17% | 2.34 | 3.65% |
| 2026-05-12 | 86.99 | 88.59 | 75.88 | 80.50 | -7.51% | 4.24 | 6.63% |
| 2026-05-11 | 80.02 | 87.85 | 79.11 | 87.04 | +9.07% | 2.68 | 4.04% |
| 2026-05-08 | 76.60 | 80.66 | 74.58 | 79.80 | +5.15% | 1.96 | 3.17% |
| 2026-05-07 | 72.00 | 77.50 | 71.00 | 75.89 | +5.73% | 2.06 | 3.49% |
| 2026-05-06 | 70.48 | 72.66 | 69.58 | 71.78 | +1.83% | 1.87 | 3.31% |
| 2026-04-30 | 68.21 | 70.98 | 67.61 | 70.49 | +4.26% | 1.45 | 2.61% |
| 2026-04-29 | 69.36 | 70.45 | 67.59 | 67.61 | -2.37% | 1.53 | 2.80% |
| 2026-04-28 | 68.99 | 70.53 | 67.58 | 69.25 | +1.55% | 1.33 | 2.42% |
| 2026-04-27 | 67.93 | 69.98 | 66.48 | 68.19 | +0.28% | 1.94 | 3.57% |
| 2026-04-24 | 67.57 | 71.00 | 63.18 | 68.00 | +3.44% | 3.08 | 5.68% |
| 2026-04-23 | 77.80 | 77.99 | 65.30 | 65.74 | -14.36% | 4.93 | 8.88% |