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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 169.91 | 180.03 | 169.91 | 178.65 | +5.22% | 5.56 | 2.01% |
| 2025-06-23 | 162.14 | 169.90 | 161.92 | 169.78 | +3.90% | 3.37 | 1.29% |
| 2025-06-20 | 165.24 | 167.71 | 163.30 | 163.42 | -0.86% | 2.00 | 0.77% |
| 2025-06-19 | 169.90 | 171.36 | 164.65 | 164.83 | -2.87% | 3.39 | 1.29% |
| 2025-06-18 | 169.91 | 171.51 | 167.81 | 169.71 | -0.32% | 2.09 | 0.79% |
| 2025-06-17 | 169.91 | 173.01 | 168.16 | 170.26 | +1.80% | 3.31 | 1.24% |
| 2025-06-16 | 171.91 | 172.80 | 164.34 | 167.24 | -2.72% | 4.46 | 1.69% |
| 2025-06-13 | 169.94 | 174.40 | 169.11 | 171.91 | +0.87% | 3.27 | 1.22% |
| 2025-06-12 | 170.41 | 174.24 | 168.24 | 170.43 | +0.34% | 3.86 | 1.44% |
| 2025-06-11 | 171.53 | 174.71 | 164.91 | 169.85 | -1.50% | 4.34 | 1.63% |
| 2025-06-10 | 176.01 | 177.27 | 168.91 | 172.44 | -2.18% | 4.30 | 1.59% |
| 2025-06-09 | 174.21 | 178.41 | 174.21 | 176.29 | -0.03% | 3.49 | 1.26% |
| 2025-06-06 | 179.90 | 181.73 | 175.46 | 176.35 | -2.03% | 3.57 | 1.28% |
| 2025-06-05 | 177.91 | 180.79 | 176.93 | 180.01 | +1.38% | 4.24 | 1.51% |
| 2025-06-04 | 162.47 | 179.91 | 160.79 | 177.56 | +8.79% | 6.31 | 2.34% |
| 2025-06-03 | 169.36 | 171.61 | 159.92 | 163.21 | -5.75% | 7.03 | 2.72% |
| 2025-05-30 | 167.21 | 173.51 | 165.51 | 173.17 | +3.88% | 4.38 | 1.65% |
| 2025-05-29 | 164.31 | 167.38 | 162.15 | 166.70 | +2.33% | 4.08 | 1.58% |
| 2025-05-28 | 162.74 | 163.50 | 159.30 | 162.92 | -0.02% | 2.94 | 1.16% |
| 2025-05-27 | 160.36 | 163.79 | 158.19 | 162.96 | +2.17% | 3.80 | 1.51% |