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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.78 | 15.15 | 14.67 | 14.87 | +0.61% | 0.74 | 0.78% |
| 2025-09-16 | 14.91 | 15.04 | 14.60 | 14.78 | -0.81% | 0.76 | 0.80% |
| 2025-09-15 | 15.12 | 15.16 | 14.82 | 14.90 | -1.72% | 0.99 | 1.03% |
| 2025-09-12 | 15.07 | 15.27 | 14.96 | 15.16 | +0.73% | 0.77 | 0.80% |
| 2025-09-11 | 14.85 | 15.07 | 14.79 | 15.05 | +1.14% | 0.76 | 0.79% |
| 2025-09-10 | 15.10 | 15.10 | 14.86 | 14.88 | -1.52% | 0.81 | 0.85% |
| 2025-09-09 | 15.29 | 15.30 | 15.01 | 15.11 | -1.18% | 0.88 | 0.90% |
| 2025-09-08 | 14.91 | 15.29 | 14.87 | 15.29 | +2.55% | 1.05 | 1.08% |
| 2025-09-05 | 14.88 | 14.92 | 14.73 | 14.91 | +0.07% | 0.70 | 0.73% |
| 2025-09-04 | 14.74 | 14.94 | 14.62 | 14.90 | +1.43% | 0.84 | 0.89% |
| 2025-09-03 | 14.93 | 15.00 | 14.64 | 14.69 | -1.74% | 0.76 | 0.80% |
| 2025-09-02 | 15.00 | 15.04 | 14.82 | 14.95 | -0.27% | 0.75 | 0.78% |
| 2025-09-01 | 15.04 | 15.16 | 14.80 | 14.99 | -0.60% | 1.06 | 1.11% |
| 2025-08-29 | 15.07 | 15.25 | 14.98 | 15.08 | +0.33% | 0.80 | 0.83% |
| 2025-08-28 | 14.90 | 15.05 | 14.75 | 15.03 | +0.67% | 1.09 | 1.13% |
| 2025-08-27 | 15.42 | 15.52 | 14.91 | 14.93 | -3.62% | 1.44 | 1.48% |
| 2025-08-26 | 15.26 | 15.67 | 15.14 | 15.49 | +1.77% | 1.34 | 1.35% |
| 2025-08-25 | 15.02 | 15.22 | 14.94 | 15.22 | +1.40% | 1.28 | 1.32% |
| 2025-08-22 | 15.00 | 15.06 | 14.87 | 15.01 | +0.07% | 0.95 | 0.99% |
| 2025-08-21 | 15.06 | 15.15 | 14.95 | 15.00 | -0.53% | 0.92 | 0.95% |