城发环境 sz.000885
13.42
-0.45%
2026-05-25
深圳证券交易所
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 | 15.01 | 15.08 | 14.88 | 15.08 | +0.20% | 0.94 | 0.98% |
| 2025-08-19 | 14.85 | 15.14 | 14.83 | 15.05 | +1.07% | 1.14 | 1.18% |
| 2025-08-18 | 14.94 | 15.04 | 14.81 | 14.89 | -0.47% | 1.59 | 1.66% |
| 2025-08-15 | 14.89 | 15.24 | 14.88 | 14.96 | +0.47% | 1.93 | 2.00% |
| 2025-08-14 | 14.56 | 15.13 | 14.55 | 14.89 | +3.12% | 2.57 | 2.69% |
| 2025-08-13 | 14.65 | 14.66 | 14.37 | 14.44 | -1.03% | 1.50 | 1.61% |
| 2025-08-12 | 14.57 | 14.89 | 14.56 | 14.59 | +2.03% | 2.54 | 2.69% |
| 2025-08-11 | 14.46 | 14.46 | 14.19 | 14.30 | -0.83% | 1.05 | 1.15% |
| 2025-08-08 | 14.17 | 14.43 | 14.10 | 14.42 | +2.12% | 0.77 | 0.84% |
| 2025-08-07 | 14.17 | 14.25 | 14.11 | 14.12 | 0.00% | 0.47 | 0.52% |
| 2025-08-06 | 14.20 | 14.20 | 14.07 | 14.12 | -0.28% | 0.50 | 0.56% |
| 2025-08-05 | 14.03 | 14.26 | 14.03 | 14.16 | +1.36% | 0.65 | 0.71% |
| 2025-08-04 | 13.88 | 14.01 | 13.77 | 13.97 | +0.22% | 0.48 | 0.53% |
| 2025-08-01 | 13.83 | 13.97 | 13.83 | 13.94 | +0.72% | 0.54 | 0.60% |
| 2025-07-31 | 14.10 | 14.10 | 13.77 | 13.84 | -1.91% | 0.65 | 0.73% |
| 2025-07-30 | 14.04 | 14.17 | 14.01 | 14.11 | +0.28% | 0.52 | 0.57% |
| 2025-07-29 | 14.15 | 14.19 | 13.95 | 14.07 | -0.71% | 0.44 | 0.49% |
| 2025-07-28 | 14.30 | 14.37 | 14.12 | 14.17 | -0.91% | 0.51 | 0.56% |
| 2025-07-25 | 14.38 | 14.56 | 14.28 | 14.30 | -0.69% | 0.49 | 0.53% |
| 2025-07-24 | 14.32 | 14.43 | 14.20 | 14.40 | +0.42% | 0.77 | 0.84% |