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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 110.44 | 113.22 | 108.20 | 110.80 | +1.93% | 10.17 | 5.71% |
| 2026-01-15 | 115.20 | 115.20 | 105.99 | 108.70 | -5.49% | 12.82 | 7.28% |
| 2026-01-14 | 116.50 | 118.45 | 112.81 | 115.01 | -1.04% | 8.79 | 4.73% |
| 2026-01-13 | 121.66 | 122.71 | 115.38 | 116.22 | -4.60% | 9.47 | 4.99% |
| 2026-01-12 | 124.99 | 127.88 | 119.25 | 121.82 | -3.78% | 11.22 | 5.72% |
| 2026-01-09 | 123.85 | 126.99 | 123.70 | 126.60 | +2.21% | 6.54 | 3.23% |
| 2026-01-08 | 129.98 | 129.99 | 123.58 | 123.86 | -4.50% | 8.29 | 4.10% |
| 2026-01-07 | 131.94 | 132.16 | 123.37 | 129.70 | -1.31% | 6.80 | 3.29% |
| 2026-01-06 | 133.00 | 134.77 | 130.62 | 131.42 | -1.75% | 5.40 | 2.54% |
| 2026-01-05 | 129.00 | 134.88 | 129.00 | 133.76 | +2.81% | 6.60 | 3.09% |
| 2025-12-31 | 129.08 | 131.50 | 127.66 | 130.11 | -0.57% | 6.17 | 2.95% |
| 2025-12-30 | 146.37 | 146.37 | 129.80 | 130.85 | -9.01% | 12.71 | 5.93% |
| 2025-12-29 | 144.83 | 150.49 | 143.00 | 143.80 | -0.71% | 7.69 | 3.26% |
| 2025-12-26 | 148.99 | 149.01 | 143.51 | 144.83 | -3.39% | 6.55 | 2.81% |
| 2025-12-25 | 149.09 | 155.50 | 148.00 | 149.91 | +1.59% | 9.15 | 3.75% |
| 2025-12-24 | 141.38 | 152.00 | 140.68 | 147.56 | +7.11% | 10.37 | 4.41% |
| 2025-12-23 | 134.88 | 138.50 | 134.88 | 137.77 | +1.40% | 7.88 | 3.59% |
| 2025-12-22 | 158.00 | 158.25 | 135.50 | 135.87 | -12.43% | 19.63 | 8.49% |
| 2025-12-19 | 143.88 | 156.50 | 141.02 | 155.15 | +8.88% | 13.14 | 5.39% |
| 2025-12-18 | 141.55 | 147.00 | 141.00 | 142.50 | -0.15% | 7.64 | 3.30% |