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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.43 | 13.63 | 13.43 | 13.57 | +1.57% | 0.73 | 0.83% |
| 2026-02-13 | 13.58 | 13.62 | 13.35 | 13.36 | -1.62% | 0.86 | 0.99% |
| 2026-02-12 | 13.68 | 13.70 | 13.56 | 13.58 | -0.73% | 0.67 | 0.77% |
| 2026-02-11 | 13.66 | 13.77 | 13.63 | 13.68 | +0.22% | 0.68 | 0.77% |
| 2026-02-10 | 13.72 | 13.76 | 13.65 | 13.65 | -0.73% | 0.59 | 0.68% |
| 2026-02-09 | 13.75 | 13.78 | 13.66 | 13.75 | +0.66% | 0.73 | 0.83% |
| 2026-02-06 | 13.66 | 13.81 | 13.58 | 13.66 | -0.51% | 0.79 | 0.89% |
| 2026-02-05 | 13.79 | 13.83 | 13.66 | 13.73 | -0.79% | 0.51 | 0.57% |
| 2026-02-04 | 13.71 | 13.86 | 13.70 | 13.84 | +0.87% | 0.74 | 0.84% |
| 2026-02-03 | 13.71 | 13.76 | 13.53 | 13.72 | +0.88% | 0.79 | 0.90% |
| 2026-02-02 | 14.07 | 14.18 | 13.57 | 13.60 | -3.55% | 1.39 | 1.56% |
| 2026-01-30 | 14.04 | 14.16 | 13.90 | 14.10 | -0.21% | 1.50 | 1.66% |
| 2026-01-29 | 14.10 | 14.15 | 14.02 | 14.13 | +0.07% | 0.99 | 1.10% |
| 2026-01-28 | 14.12 | 14.22 | 14.05 | 14.12 | -0.14% | 0.99 | 1.09% |
| 2026-01-27 | 14.22 | 14.28 | 13.96 | 14.14 | -0.84% | 0.85 | 0.94% |
| 2026-01-26 | 14.22 | 14.33 | 14.10 | 14.26 | +0.28% | 1.02 | 1.12% |
| 2026-01-23 | 14.18 | 14.27 | 14.12 | 14.22 | +0.35% | 0.96 | 1.05% |
| 2026-01-22 | 14.12 | 14.18 | 14.08 | 14.17 | +0.43% | 0.68 | 0.75% |
| 2026-01-21 | 14.14 | 14.18 | 14.07 | 14.11 | -0.70% | 0.87 | 0.96% |
| 2026-01-20 | 13.99 | 14.21 | 13.98 | 14.21 | +1.57% | 1.17 | 1.29% |