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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 98.58 | 104.79 | 97.97 | 102.59 | +6.08% | 11.31 | 6.83% |
| 2026-02-12 | 98.80 | 98.96 | 95.58 | 96.71 | -2.96% | 4.33 | 2.78% |
| 2026-02-11 | 100.30 | 104.97 | 98.50 | 99.66 | +1.38% | 5.95 | 3.67% |
| 2026-02-10 | 106.95 | 107.20 | 97.59 | 98.30 | -8.27% | 10.07 | 6.22% |
| 2026-02-09 | 103.58 | 110.88 | 103.46 | 107.16 | +5.11% | 10.71 | 6.14% |
| 2026-02-06 | 101.57 | 103.48 | 99.90 | 101.95 | +0.37% | 5.05 | 3.07% |
| 2026-02-05 | 102.47 | 108.73 | 100.76 | 101.57 | -0.89% | 7.88 | 4.70% |
| 2026-02-04 | 99.97 | 104.50 | 99.03 | 102.48 | +2.48% | 5.82 | 3.53% |
| 2026-02-03 | 96.93 | 100.98 | 96.61 | 100.00 | +3.43% | 5.14 | 3.22% |
| 2026-02-02 | 96.95 | 101.68 | 96.37 | 96.68 | -1.05% | 4.47 | 2.80% |
| 2026-01-30 | 98.07 | 99.55 | 97.18 | 97.71 | -0.35% | 4.24 | 2.68% |
| 2026-01-29 | 99.70 | 101.14 | 97.91 | 98.05 | -1.66% | 4.45 | 2.79% |
| 2026-01-28 | 101.00 | 101.74 | 99.10 | 99.70 | -1.43% | 4.19 | 2.61% |
| 2026-01-27 | 102.91 | 103.50 | 99.30 | 101.15 | -1.68% | 5.61 | 3.46% |
| 2026-01-26 | 106.56 | 108.83 | 102.00 | 102.88 | -4.13% | 5.96 | 3.56% |
| 2026-01-23 | 106.86 | 109.12 | 104.67 | 107.31 | +0.86% | 5.61 | 3.26% |
| 2026-01-22 | 101.51 | 107.99 | 101.51 | 106.40 | +4.00% | 7.79 | 4.57% |
| 2026-01-21 | 103.88 | 105.33 | 101.73 | 102.31 | +0.90% | 5.99 | 3.61% |
| 2026-01-20 | 106.47 | 107.39 | 99.80 | 101.40 | -5.28% | 9.79 | 5.93% |
| 2026-01-19 | 108.10 | 108.38 | 88.64 | 107.05 | -3.38% | 10.07 | 5.96% |