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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.97 | 15.97 | 15.54 | 15.67 | -1.01% | 0.20 | 0.96% |
| 2025-07-22 | 15.57 | 15.92 | 15.47 | 15.83 | +0.89% | 0.30 | 1.43% |
| 2025-07-21 | 15.32 | 15.86 | 15.10 | 15.69 | +4.18% | 0.42 | 2.07% |
| 2025-07-18 | 14.87 | 15.16 | 14.75 | 15.06 | +1.62% | 0.24 | 1.21% |
| 2025-07-17 | 14.80 | 14.95 | 14.71 | 14.82 | +0.47% | 0.14 | 0.70% |
| 2025-07-16 | 14.78 | 15.01 | 14.61 | 14.75 | -0.20% | 0.26 | 1.31% |
| 2025-07-15 | 15.30 | 15.30 | 14.69 | 14.78 | -3.21% | 0.31 | 1.58% |
| 2025-07-14 | 15.18 | 15.50 | 15.00 | 15.27 | +0.39% | 0.49 | 2.47% |
| 2025-07-11 | 15.30 | 15.86 | 15.20 | 15.21 | -0.26% | 0.58 | 2.83% |
| 2025-07-10 | 15.88 | 16.37 | 15.20 | 15.25 | -4.87% | 0.49 | 2.40% |
| 2025-07-09 | 16.41 | 16.41 | 15.82 | 16.03 | -2.79% | 0.44 | 2.06% |
| 2025-07-08 | 16.44 | 16.54 | 16.01 | 16.49 | +0.24% | 0.35 | 1.61% |
| 2025-07-07 | 15.36 | 16.76 | 15.30 | 16.45 | +6.13% | 0.75 | 3.50% |
| 2025-07-04 | 15.71 | 15.72 | 15.30 | 15.50 | -1.34% | 0.21 | 1.02% |
| 2025-07-03 | 15.36 | 16.11 | 15.02 | 15.71 | +2.95% | 0.51 | 2.43% |
| 2025-07-02 | 15.44 | 15.44 | 14.96 | 15.26 | -0.26% | 0.28 | 1.38% |
| 2025-07-01 | 15.03 | 15.53 | 14.90 | 15.30 | +2.20% | 0.39 | 1.95% |
| 2025-06-30 | 14.85 | 15.22 | 14.77 | 14.97 | +1.84% | 0.26 | 1.33% |
| 2025-06-27 | 15.02 | 15.08 | 14.60 | 14.70 | -0.41% | 0.19 | 0.95% |
| 2025-06-26 | 14.81 | 14.99 | 14.60 | 14.76 | +0.14% | 0.22 | 1.12% |