惠城环保 sz.300779
68.70
+3.92%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 66.29 | 69.90 | 65.76 | 68.70 | +3.92% | 5.04 | 4.56% |
| 2026-05-21 | 68.18 | 69.50 | 66.10 | 66.11 | -3.42% | 3.91 | 3.56% |
| 2026-05-20 | 68.44 | 69.44 | 67.53 | 68.45 | -1.16% | 2.46 | 2.22% |
| 2026-05-19 | 67.94 | 69.44 | 67.18 | 69.25 | +1.85% | 2.87 | 2.61% |
| 2026-05-18 | 67.40 | 69.87 | 67.30 | 67.99 | +0.06% | 3.63 | 3.29% |
| 2026-05-15 | 69.51 | 70.06 | 67.23 | 67.95 | -2.85% | 4.00 | 3.64% |
| 2026-05-14 | 71.01 | 72.74 | 69.75 | 69.94 | -2.47% | 3.51 | 3.08% |
| 2026-05-13 | 70.31 | 72.72 | 69.86 | 71.71 | +1.01% | 4.48 | 3.88% |
| 2026-05-12 | 70.38 | 71.80 | 68.41 | 70.99 | +1.00% | 5.40 | 4.81% |
| 2026-05-11 | 73.25 | 73.28 | 69.50 | 70.29 | -3.79% | 5.13 | 4.51% |
| 2026-05-08 | 72.00 | 73.56 | 71.33 | 73.06 | +0.48% | 3.72 | 3.18% |
| 2026-05-07 | 69.50 | 73.60 | 67.85 | 72.71 | +4.54% | 7.52 | 6.63% |
| 2026-05-06 | 69.82 | 70.88 | 69.32 | 69.55 | -0.39% | 3.46 | 3.08% |
| 2026-04-30 | 70.00 | 71.25 | 69.01 | 69.82 | -0.85% | 3.04 | 2.71% |
| 2026-04-29 | 70.00 | 71.63 | 68.85 | 70.42 | +0.24% | 4.08 | 3.60% |
| 2026-04-28 | 73.19 | 73.46 | 69.53 | 70.25 | -4.63% | 6.03 | 5.32% |
| 2026-04-27 | 70.90 | 73.86 | 69.50 | 73.66 | +3.51% | 7.35 | 6.32% |
| 2026-04-24 | 86.00 | 86.90 | 70.04 | 71.16 | -17.89% | 15.26 | 12.49% |
| 2026-04-23 | 88.50 | 90.82 | 86.17 | 86.66 | -1.94% | 4.70 | 3.33% |
| 2026-04-22 | 90.01 | 90.55 | 88.30 | 88.37 | -2.63% | 4.52 | 3.15% |