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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 137.00 | 142.90 | 135.20 | 142.72 | +3.77% | 7.03 | 3.15% |
| 2025-12-16 | 137.00 | 140.50 | 135.60 | 137.53 | +1.78% | 6.54 | 2.95% |
| 2025-12-15 | 139.88 | 141.50 | 134.10 | 135.12 | -2.62% | 5.23 | 2.39% |
| 2025-12-12 | 133.23 | 142.60 | 133.01 | 138.76 | +4.16% | 7.89 | 3.54% |
| 2025-12-11 | 134.53 | 136.50 | 132.68 | 133.22 | -0.47% | 4.28 | 1.99% |
| 2025-12-10 | 131.01 | 134.80 | 129.12 | 133.85 | +1.54% | 3.79 | 1.79% |
| 2025-12-09 | 132.00 | 133.56 | 130.60 | 131.82 | -0.48% | 3.69 | 1.74% |
| 2025-12-08 | 133.53 | 136.45 | 131.40 | 132.45 | +0.34% | 6.58 | 3.11% |
| 2025-12-05 | 124.00 | 132.62 | 123.29 | 132.00 | +8.01% | 10.10 | 4.98% |
| 2025-12-04 | 122.00 | 122.89 | 120.89 | 122.21 | -0.03% | 3.14 | 1.63% |
| 2025-12-03 | 121.97 | 125.30 | 118.00 | 122.25 | -0.28% | 7.07 | 3.67% |
| 2025-12-02 | 123.01 | 129.61 | 121.75 | 122.59 | -2.71% | 8.54 | 4.33% |
| 2025-12-01 | 139.37 | 140.70 | 122.91 | 126.00 | -11.40% | 16.50 | 8.22% |
| 2025-11-28 | 141.52 | 143.99 | 138.20 | 142.21 | +0.04% | 5.55 | 2.48% |
| 2025-11-27 | 144.95 | 147.14 | 142.00 | 142.15 | -2.24% | 5.11 | 2.24% |
| 2025-11-26 | 147.61 | 149.00 | 144.10 | 145.41 | -2.18% | 5.71 | 2.46% |
| 2025-11-25 | 151.11 | 153.30 | 148.58 | 148.65 | -1.63% | 6.89 | 2.89% |
| 2025-11-24 | 151.29 | 153.13 | 148.35 | 151.11 | -0.12% | 5.79 | 2.42% |
| 2025-11-21 | 154.52 | 157.97 | 150.20 | 151.29 | -3.80% | 8.86 | 3.66% |
| 2025-11-20 | 153.87 | 163.00 | 151.31 | 157.26 | +4.11% | 12.74 | 5.07% |