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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.46 | 48.14 | 44.50 | 46.89 | +3.51% | 1.79 | 2.92% |
| 2026-02-13 | 46.65 | 46.65 | 44.88 | 45.30 | -2.58% | 1.33 | 2.22% |
| 2026-02-12 | 47.33 | 47.74 | 46.50 | 46.50 | -1.73% | 1.19 | 1.91% |
| 2026-02-11 | 46.82 | 48.78 | 46.11 | 47.32 | +0.90% | 2.31 | 3.71% |
| 2026-02-10 | 47.31 | 47.31 | 45.59 | 46.90 | -0.57% | 1.14 | 1.85% |
| 2026-02-09 | 48.15 | 48.15 | 45.12 | 47.17 | +2.32% | 1.58 | 2.57% |
| 2026-02-06 | 47.30 | 47.67 | 45.99 | 46.10 | -2.97% | 1.46 | 2.37% |
| 2026-02-05 | 47.30 | 48.48 | 46.35 | 47.51 | -0.73% | 1.57 | 2.51% |
| 2026-02-04 | 51.30 | 51.30 | 47.13 | 47.86 | -5.32% | 2.51 | 3.97% |
| 2026-02-03 | 52.05 | 52.49 | 47.88 | 50.55 | +0.20% | 3.32 | 5.04% |
| 2026-02-02 | 54.12 | 54.12 | 48.89 | 50.45 | -5.86% | 3.05 | 4.54% |
| 2026-01-30 | 55.61 | 56.85 | 53.50 | 53.59 | -4.81% | 2.46 | 3.40% |
| 2026-01-29 | 54.88 | 57.99 | 54.88 | 56.30 | +3.30% | 2.74 | 3.69% |
| 2026-01-28 | 59.55 | 60.00 | 53.60 | 54.50 | -7.71% | 4.56 | 6.15% |
| 2026-01-27 | 54.22 | 60.80 | 53.14 | 59.05 | +9.88% | 3.88 | 5.21% |
| 2026-01-26 | 52.00 | 53.89 | 49.00 | 53.74 | -1.67% | 3.17 | 4.60% |
| 2026-01-23 | 53.72 | 54.88 | 51.91 | 54.65 | +3.50% | 3.97 | 5.64% |
| 2026-01-22 | 48.58 | 53.20 | 48.30 | 52.80 | +10.71% | 5.26 | 7.80% |
| 2026-01-21 | 46.01 | 47.75 | 45.02 | 47.69 | +5.09% | 2.80 | 4.55% |
| 2026-01-20 | 46.00 | 47.05 | 44.50 | 45.38 | -1.77% | 2.52 | 4.20% |