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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 88.90 | 89.75 | 85.00 | 85.72 | -5.00% | 5.47 | 3.89% |
| 2026-03-20 | 93.52 | 93.70 | 89.00 | 90.23 | -4.63% | 6.05 | 4.12% |
| 2026-03-19 | 94.50 | 99.40 | 92.51 | 94.61 | -0.72% | 6.81 | 4.42% |
| 2026-03-18 | 94.19 | 95.35 | 92.51 | 95.30 | +0.53% | 4.31 | 2.86% |
| 2026-03-17 | 99.82 | 100.00 | 94.60 | 94.80 | -5.22% | 7.69 | 4.97% |
| 2026-03-16 | 103.00 | 105.01 | 98.36 | 100.02 | -2.54% | 8.19 | 5.03% |
| 2026-03-13 | 102.03 | 106.80 | 101.85 | 102.63 | +0.60% | 10.62 | 6.33% |
| 2026-03-12 | 102.63 | 105.50 | 101.40 | 102.02 | -0.13% | 5.44 | 3.28% |
| 2026-03-11 | 102.05 | 105.60 | 101.72 | 102.15 | -0.63% | 6.38 | 3.84% |
| 2026-03-10 | 102.05 | 103.34 | 100.61 | 102.80 | +0.19% | 6.55 | 3.98% |
| 2026-03-09 | 98.00 | 105.88 | 97.91 | 102.60 | +6.76% | 14.85 | 8.95% |
| 2026-03-06 | 93.00 | 97.13 | 92.33 | 96.10 | +2.54% | 5.12 | 3.32% |
| 2026-03-05 | 97.00 | 98.05 | 93.02 | 93.72 | -4.26% | 7.03 | 4.60% |
| 2026-03-04 | 97.10 | 102.00 | 95.68 | 97.89 | +0.44% | 6.44 | 4.05% |
| 2026-03-03 | 100.06 | 100.58 | 96.91 | 97.46 | -2.82% | 4.65 | 2.94% |
| 2026-03-02 | 99.14 | 104.00 | 97.62 | 100.29 | -0.86% | 5.76 | 3.59% |
| 2026-02-27 | 98.93 | 104.89 | 98.00 | 101.16 | +2.25% | 7.17 | 4.39% |
| 2026-02-26 | 103.99 | 104.10 | 98.00 | 98.93 | -2.78% | 5.75 | 3.59% |
| 2026-02-25 | 100.16 | 103.59 | 100.11 | 101.76 | +1.77% | 4.69 | 2.85% |
| 2026-02-24 | 103.44 | 104.00 | 98.32 | 99.99 | -2.53% | 5.67 | 3.52% |