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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 153.72 | 159.73 | 151.93 | 159.49 | +3.89% | 4.73 | 1.91% |
| 2025-05-23 | 144.92 | 154.92 | 144.90 | 153.52 | +5.60% | 6.09 | 2.55% |
| 2025-05-22 | 146.70 | 148.69 | 144.26 | 145.37 | -0.89% | 2.69 | 1.17% |
| 2025-05-21 | 145.37 | 147.80 | 144.87 | 146.68 | +0.90% | 3.00 | 1.31% |
| 2025-05-20 | 136.08 | 147.33 | 135.04 | 145.37 | +7.04% | 5.89 | 2.65% |
| 2025-05-19 | 134.63 | 136.53 | 130.98 | 135.81 | +0.64% | 2.83 | 1.35% |
| 2025-05-16 | 136.64 | 137.73 | 134.73 | 134.94 | -1.24% | 2.26 | 1.06% |
| 2025-05-15 | 138.83 | 140.93 | 135.13 | 136.64 | -1.64% | 2.57 | 1.20% |
| 2025-05-14 | 136.03 | 141.43 | 134.06 | 138.92 | +3.06% | 3.34 | 1.55% |
| 2025-05-13 | 138.34 | 139.17 | 132.93 | 134.79 | -2.57% | 3.22 | 1.51% |
| 2025-05-12 | 135.33 | 138.81 | 133.62 | 138.35 | +2.22% | 3.23 | 1.50% |
| 2025-05-09 | 137.83 | 139.43 | 132.43 | 135.34 | -1.58% | 3.82 | 1.81% |
| 2025-05-08 | 131.73 | 138.56 | 130.12 | 137.52 | +4.54% | 5.21 | 2.46% |
| 2025-05-07 | 131.18 | 134.93 | 130.43 | 131.55 | +0.32% | 3.84 | 1.85% |
| 2025-05-06 | 136.33 | 137.72 | 130.04 | 131.13 | -3.53% | 5.15 | 2.46% |