通源环境 sh.688679
68.62
-0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.53 | 20.53 | 19.31 | 19.81 | -4.71% | 1.39 | 5.36% |
| 2025-08-19 | 17.89 | 20.79 | 17.46 | 20.79 | +17.86% | 1.59 | 6.30% |
| 2025-08-18 | 17.84 | 18.08 | 16.80 | 17.64 | -1.12% | 1.39 | 6.03% |
| 2025-08-15 | 17.60 | 18.08 | 17.30 | 17.84 | +3.12% | 0.66 | 2.84% |
| 2025-08-14 | 18.43 | 18.53 | 17.23 | 17.30 | -5.57% | 0.98 | 4.23% |
| 2025-08-13 | 19.35 | 19.89 | 18.06 | 18.32 | -6.53% | 1.32 | 5.35% |
| 2025-08-12 | 18.10 | 19.95 | 17.91 | 19.60 | +8.29% | 1.50 | 5.86% |
| 2025-08-11 | 16.30 | 18.32 | 16.25 | 18.10 | +10.64% | 1.32 | 5.67% |
| 2025-08-08 | 16.59 | 16.68 | 16.19 | 16.36 | -1.62% | 0.53 | 2.46% |
| 2025-08-07 | 15.90 | 17.19 | 15.70 | 16.63 | +4.59% | 0.98 | 4.53% |
| 2025-08-06 | 15.80 | 16.16 | 15.58 | 15.90 | +1.60% | 0.66 | 3.16% |
| 2025-08-05 | 15.23 | 15.85 | 15.01 | 15.65 | +2.76% | 0.51 | 2.47% |
| 2025-08-04 | 15.08 | 15.36 | 14.98 | 15.23 | +0.99% | 0.29 | 1.48% |
| 2025-08-01 | 14.93 | 15.23 | 14.73 | 15.08 | +2.79% | 0.38 | 1.92% |
| 2025-07-31 | 15.31 | 15.39 | 14.60 | 14.67 | -4.24% | 0.43 | 2.19% |
| 2025-07-30 | 15.48 | 15.80 | 15.02 | 15.32 | -0.71% | 0.35 | 1.75% |
| 2025-07-29 | 15.90 | 16.02 | 15.15 | 15.43 | -3.20% | 0.38 | 1.88% |
| 2025-07-28 | 16.00 | 16.15 | 15.85 | 15.94 | -0.06% | 0.29 | 1.37% |
| 2025-07-25 | 15.88 | 16.00 | 15.61 | 15.95 | +0.95% | 0.24 | 1.13% |
| 2025-07-24 | 15.74 | 16.00 | 15.51 | 15.80 | +0.83% | 0.23 | 1.12% |