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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 211.00 | 215.80 | 206.92 | 206.99 | -1.98% | 8.92 | 2.70% |
| 2025-08-18 | 207.00 | 215.85 | 206.39 | 211.18 | +0.95% | 10.82 | 3.26% |
| 2025-08-15 | 212.80 | 218.99 | 201.68 | 209.19 | -1.90% | 12.52 | 3.74% |
| 2025-08-14 | 201.00 | 214.95 | 197.51 | 213.25 | +6.28% | 12.83 | 3.91% |
| 2025-08-13 | 193.10 | 202.50 | 193.09 | 200.65 | +3.96% | 8.66 | 2.78% |
| 2025-08-12 | 191.46 | 193.80 | 188.51 | 193.00 | +0.80% | 7.07 | 2.36% |
| 2025-08-11 | 185.00 | 193.92 | 183.20 | 191.46 | +3.88% | 8.58 | 2.87% |
| 2025-08-08 | 181.60 | 187.00 | 180.68 | 184.30 | +1.26% | 7.78 | 2.70% |
| 2025-08-07 | 175.66 | 183.41 | 175.07 | 182.00 | +3.49% | 8.01 | 2.84% |
| 2025-08-06 | 172.51 | 183.96 | 170.36 | 175.87 | +2.17% | 9.69 | 3.49% |
| 2025-08-05 | 170.08 | 175.10 | 170.08 | 172.14 | +0.50% | 5.22 | 1.93% |
| 2025-08-04 | 167.49 | 172.80 | 166.33 | 171.28 | +1.53% | 5.67 | 2.12% |
| 2025-08-01 | 170.98 | 171.60 | 164.08 | 168.70 | -1.09% | 9.46 | 3.61% |
| 2025-07-31 | 179.51 | 180.49 | 168.00 | 170.56 | -5.03% | 10.81 | 4.03% |
| 2025-07-30 | 181.00 | 183.43 | 179.01 | 179.59 | -1.36% | 5.32 | 1.88% |
| 2025-07-29 | 189.78 | 191.00 | 180.00 | 182.07 | -3.77% | 8.36 | 2.93% |
| 2025-07-28 | 181.00 | 195.00 | 181.00 | 189.21 | +4.52% | 10.72 | 3.62% |
| 2025-07-25 | 180.25 | 183.76 | 176.20 | 181.03 | +0.02% | 9.15 | 3.25% |
| 2025-07-24 | 188.00 | 189.04 | 180.20 | 181.00 | -4.11% | 9.83 | 3.40% |
| 2025-07-23 | 187.81 | 190.49 | 185.68 | 188.76 | +0.27% | 5.83 | 1.97% |