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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.17 | 14.18 | 14.05 | 14.08 | -0.14% | 0.53 | 0.59% |
| 2025-11-19 | 14.18 | 14.23 | 14.02 | 14.10 | -0.70% | 0.63 | 0.69% |
| 2025-11-18 | 14.40 | 14.41 | 14.15 | 14.20 | -1.46% | 0.90 | 0.98% |
| 2025-11-17 | 14.70 | 14.70 | 14.38 | 14.41 | -2.04% | 0.90 | 0.97% |
| 2025-11-14 | 14.80 | 14.86 | 14.71 | 14.71 | -1.08% | 0.63 | 0.66% |
| 2025-11-13 | 14.86 | 14.89 | 14.75 | 14.87 | +0.07% | 0.76 | 0.80% |
| 2025-11-12 | 14.86 | 14.99 | 14.81 | 14.86 | -0.27% | 0.63 | 0.66% |
| 2025-11-11 | 14.91 | 14.94 | 14.84 | 14.90 | -0.13% | 0.58 | 0.61% |
| 2025-11-10 | 14.90 | 14.98 | 14.83 | 14.92 | +0.20% | 0.74 | 0.77% |
| 2025-11-07 | 14.82 | 15.01 | 14.81 | 14.89 | +0.27% | 0.96 | 1.00% |
| 2025-11-06 | 14.80 | 14.92 | 14.72 | 14.85 | +0.54% | 0.83 | 0.87% |
| 2025-11-05 | 14.69 | 14.82 | 14.58 | 14.77 | +0.34% | 0.69 | 0.73% |
| 2025-11-04 | 14.80 | 14.91 | 14.66 | 14.72 | -0.74% | 0.78 | 0.82% |
| 2025-11-03 | 15.02 | 15.02 | 14.76 | 14.83 | -0.67% | 0.86 | 0.90% |
| 2025-10-31 | 14.78 | 15.02 | 14.73 | 14.93 | +1.08% | 1.17 | 1.23% |
| 2025-10-30 | 14.91 | 14.98 | 14.76 | 14.77 | -1.07% | 0.96 | 1.00% |
| 2025-10-29 | 14.85 | 14.93 | 14.71 | 14.93 | +0.34% | 0.83 | 0.87% |
| 2025-10-28 | 15.36 | 15.36 | 14.80 | 14.88 | -4.68% | 2.32 | 2.41% |
| 2025-10-27 | 15.51 | 15.75 | 15.44 | 15.61 | +0.97% | 1.33 | 1.33% |
| 2025-10-24 | 15.60 | 15.60 | 15.32 | 15.46 | -0.51% | 0.96 | 0.97% |