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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 154.56 | 156.87 | 149.50 | 151.05 | -2.80% | 6.16 | 2.55% |
| 2025-11-18 | 146.51 | 158.10 | 145.00 | 155.40 | +5.30% | 12.40 | 5.09% |
| 2025-11-17 | 153.72 | 158.00 | 147.00 | 147.58 | +0.03% | 8.14 | 3.39% |
| 2025-11-14 | 145.42 | 154.50 | 144.28 | 147.54 | +2.76% | 8.26 | 3.50% |
| 2025-11-13 | 143.09 | 147.48 | 140.58 | 143.58 | +3.21% | 6.01 | 2.64% |
| 2025-11-12 | 140.42 | 140.70 | 137.00 | 139.11 | -1.16% | 3.90 | 1.79% |
| 2025-11-11 | 143.72 | 144.50 | 139.46 | 140.74 | -2.49% | 5.11 | 2.29% |
| 2025-11-10 | 150.00 | 151.60 | 137.36 | 144.33 | -5.19% | 11.70 | 5.20% |
| 2025-11-07 | 156.68 | 156.90 | 151.68 | 152.23 | -3.65% | 5.73 | 2.37% |
| 2025-11-06 | 156.00 | 160.90 | 154.10 | 158.00 | +1.29% | 4.99 | 2.01% |
| 2025-11-05 | 156.20 | 158.00 | 151.50 | 155.98 | -0.41% | 5.68 | 2.33% |
| 2025-11-04 | 154.00 | 159.64 | 151.61 | 156.62 | +1.97% | 6.32 | 2.58% |
| 2025-11-03 | 155.56 | 157.17 | 150.41 | 153.59 | -0.44% | 4.62 | 1.92% |
| 2025-10-31 | 155.36 | 157.29 | 151.73 | 154.27 | -1.53% | 4.44 | 1.83% |
| 2025-10-30 | 162.00 | 165.00 | 156.03 | 156.66 | -2.74% | 5.59 | 2.23% |
| 2025-10-29 | 155.55 | 162.22 | 155.00 | 161.07 | +5.29% | 8.16 | 3.25% |
| 2025-10-28 | 153.29 | 155.60 | 151.03 | 152.98 | -1.02% | 4.70 | 1.95% |
| 2025-10-27 | 155.30 | 160.50 | 153.60 | 154.56 | +0.14% | 6.07 | 2.47% |
| 2025-10-24 | 154.33 | 156.46 | 150.00 | 154.35 | -0.10% | 7.98 | 3.31% |
| 2025-10-23 | 176.63 | 176.63 | 150.87 | 154.50 | -12.51% | 15.56 | 6.21% |