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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 55.20 | 57.06 | 53.88 | 55.06 | -0.61% | 1.62 | 2.24% |
| 2026-04-21 | 53.61 | 55.78 | 53.30 | 55.40 | +2.82% | 1.81 | 2.51% |
| 2026-04-20 | 55.27 | 55.27 | 52.38 | 53.88 | -1.79% | 1.72 | 2.44% |
| 2026-04-17 | 55.77 | 58.84 | 54.70 | 54.86 | -0.51% | 2.39 | 3.19% |
| 2026-04-16 | 56.70 | 56.72 | 54.01 | 55.14 | -1.27% | 2.07 | 2.85% |
| 2026-04-15 | 59.40 | 60.80 | 55.70 | 55.85 | -5.47% | 2.67 | 3.51% |
| 2026-04-14 | 57.24 | 59.93 | 57.24 | 59.08 | +3.92% | 3.26 | 4.22% |
| 2026-04-13 | 56.54 | 58.30 | 55.22 | 56.85 | -0.56% | 2.28 | 3.06% |
| 2026-04-10 | 55.80 | 60.58 | 55.00 | 57.17 | +3.01% | 3.79 | 4.98% |
| 2026-04-09 | 53.26 | 56.68 | 53.01 | 55.50 | +2.80% | 2.53 | 3.50% |
| 2026-04-08 | 50.40 | 55.88 | 50.01 | 53.99 | +9.96% | 2.40 | 3.46% |
| 2026-04-07 | 47.11 | 49.49 | 46.81 | 49.10 | +3.15% | 1.06 | 1.67% |
| 2026-04-03 | 49.03 | 50.38 | 47.53 | 47.60 | -3.45% | 1.14 | 1.79% |
| 2026-04-02 | 47.73 | 50.54 | 47.35 | 49.30 | +2.32% | 1.82 | 2.81% |
| 2026-04-01 | 45.25 | 48.40 | 45.25 | 48.18 | +7.54% | 1.44 | 2.32% |
| 2026-03-31 | 47.24 | 47.95 | 44.71 | 44.80 | -3.26% | 0.80 | 1.34% |
| 2026-03-30 | 45.02 | 47.74 | 43.53 | 46.31 | +2.23% | 1.32 | 2.18% |
| 2026-03-27 | 45.00 | 46.45 | 42.80 | 45.30 | +0.44% | 0.88 | 1.48% |
| 2026-03-26 | 46.88 | 47.65 | 44.52 | 45.10 | -3.67% | 1.19 | 1.98% |
| 2026-03-25 | 44.60 | 47.98 | 44.60 | 46.82 | +3.77% | 1.76 | 2.87% |