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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 193.02 | 193.97 | 186.80 | 188.26 | -2.43% | 10.80 | 3.65% |
| 2025-07-21 | 208.89 | 213.39 | 182.91 | 192.94 | -6.07% | 18.10 | 5.85% |
| 2025-07-18 | 208.66 | 212.88 | 202.56 | 205.41 | -0.60% | 10.10 | 3.13% |
| 2025-07-17 | 211.39 | 212.38 | 204.50 | 206.66 | -1.75% | 11.66 | 3.59% |
| 2025-07-16 | 229.18 | 229.36 | 207.87 | 210.35 | -7.20% | 16.04 | 4.72% |
| 2025-07-15 | 217.51 | 229.54 | 216.89 | 226.68 | +2.16% | 10.60 | 3.01% |
| 2025-07-14 | 245.87 | 246.17 | 209.89 | 221.89 | -9.40% | 21.18 | 6.09% |
| 2025-07-11 | 249.87 | 251.52 | 242.53 | 244.89 | +1.14% | 11.30 | 2.92% |
| 2025-07-10 | 239.88 | 244.05 | 233.99 | 242.12 | +2.46% | 11.42 | 3.05% |
| 2025-07-09 | 210.61 | 239.88 | 209.89 | 236.31 | +12.08% | 14.84 | 4.18% |
| 2025-07-08 | 209.89 | 215.89 | 197.23 | 210.84 | +3.22% | 13.62 | 4.21% |
| 2025-07-07 | 194.90 | 204.89 | 191.91 | 204.26 | +7.10% | 11.41 | 3.63% |
| 2025-07-04 | 184.80 | 192.49 | 183.40 | 190.73 | +2.69% | 6.11 | 2.06% |
| 2025-07-03 | 178.28 | 185.74 | 176.51 | 185.74 | +4.19% | 6.74 | 2.36% |
| 2025-07-02 | 179.91 | 181.96 | 177.42 | 178.28 | -1.23% | 4.10 | 1.46% |
| 2025-07-01 | 179.91 | 185.67 | 178.82 | 180.51 | +1.18% | 3.14 | 1.10% |
| 2025-06-30 | 179.11 | 181.91 | 177.41 | 178.40 | -1.33% | 3.33 | 1.19% |
| 2025-06-27 | 184.37 | 186.86 | 180.41 | 180.81 | -1.77% | 3.22 | 1.12% |
| 2025-06-26 | 179.41 | 188.78 | 177.22 | 184.06 | +2.03% | 5.33 | 1.86% |
| 2025-06-25 | 177.92 | 180.79 | 177.91 | 180.41 | +0.98% | 3.40 | 1.21% |