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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 91.01 | 91.33 | 88.90 | 90.76 | -0.38% | 3.51 | 2.42% |
| 2026-04-20 | 90.11 | 92.69 | 89.50 | 91.11 | +0.67% | 4.35 | 2.97% |
| 2026-04-17 | 90.11 | 91.50 | 89.14 | 90.50 | -0.12% | 3.82 | 2.63% |
| 2026-04-16 | 89.02 | 91.35 | 88.30 | 90.61 | +1.64% | 4.38 | 3.02% |
| 2026-04-15 | 90.48 | 91.26 | 88.90 | 89.15 | -1.49% | 3.38 | 2.34% |
| 2026-04-14 | 92.00 | 92.80 | 89.51 | 90.50 | -0.76% | 3.75 | 2.58% |
| 2026-04-13 | 92.55 | 93.79 | 91.00 | 91.19 | -1.76% | 3.53 | 2.38% |
| 2026-04-10 | 92.40 | 94.68 | 92.39 | 92.82 | +0.17% | 3.66 | 2.43% |
| 2026-04-09 | 92.00 | 94.40 | 91.35 | 92.66 | -0.57% | 3.79 | 2.53% |
| 2026-04-08 | 90.00 | 93.19 | 89.45 | 93.19 | +5.17% | 4.86 | 3.29% |
| 2026-04-07 | 87.31 | 89.98 | 86.50 | 88.61 | +0.69% | 2.84 | 2.00% |
| 2026-04-03 | 91.82 | 92.19 | 87.21 | 88.00 | -4.16% | 4.44 | 3.11% |
| 2026-04-02 | 95.80 | 95.85 | 91.00 | 91.82 | -5.10% | 5.89 | 3.96% |
| 2026-04-01 | 92.43 | 97.71 | 91.75 | 96.75 | +5.95% | 9.02 | 5.86% |
| 2026-03-31 | 92.70 | 94.50 | 90.86 | 91.32 | -0.64% | 5.83 | 3.91% |
| 2026-03-30 | 88.11 | 94.84 | 88.06 | 91.91 | +5.00% | 7.50 | 5.07% |
| 2026-03-27 | 83.00 | 90.50 | 82.27 | 87.53 | +3.71% | 6.26 | 4.48% |
| 2026-03-26 | 87.19 | 87.40 | 83.81 | 84.40 | -3.43% | 3.50 | 2.55% |
| 2026-03-25 | 86.54 | 88.44 | 86.32 | 87.40 | +0.49% | 3.43 | 2.44% |
| 2026-03-24 | 87.34 | 87.66 | 84.26 | 86.97 | +1.46% | 3.74 | 2.70% |