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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 175.20 | 180.54 | 173.88 | 176.60 | +1.61% | 6.91 | 2.49% |
| 2025-10-21 | 165.89 | 174.50 | 165.89 | 173.80 | +4.70% | 7.47 | 2.77% |
| 2025-10-20 | 171.90 | 172.90 | 163.41 | 166.00 | -2.92% | 6.82 | 2.59% |
| 2025-10-17 | 175.00 | 175.97 | 167.80 | 171.00 | -2.16% | 6.88 | 2.55% |
| 2025-10-16 | 182.98 | 183.92 | 173.80 | 174.77 | -3.76% | 9.01 | 3.22% |
| 2025-10-15 | 175.00 | 187.35 | 171.00 | 181.59 | +2.94% | 13.72 | 4.83% |
| 2025-10-14 | 181.00 | 184.88 | 171.68 | 176.40 | +3.23% | 20.06 | 7.21% |
| 2025-10-13 | 151.09 | 170.88 | 147.01 | 170.88 | +20.00% | 23.78 | 9.12% |
| 2025-10-10 | 163.00 | 163.00 | 140.31 | 142.40 | -13.09% | 17.94 | 7.73% |
| 2025-10-09 | 182.90 | 182.90 | 163.30 | 163.85 | -6.37% | 15.06 | 5.57% |
| 2025-09-30 | 195.55 | 196.00 | 158.57 | 175.00 | -11.71% | 26.84 | 9.88% |
| 2025-09-29 | 203.10 | 207.99 | 195.08 | 198.21 | +0.03% | 11.71 | 3.67% |
| 2025-09-26 | 194.00 | 203.86 | 190.31 | 198.16 | +3.21% | 11.89 | 3.83% |
| 2025-09-25 | 185.77 | 197.00 | 183.80 | 192.00 | +4.88% | 11.57 | 3.82% |
| 2025-09-24 | 181.00 | 184.68 | 177.72 | 183.07 | +2.60% | 7.51 | 2.61% |
| 2025-09-23 | 175.10 | 180.00 | 171.66 | 178.43 | +1.79% | 8.23 | 2.97% |
| 2025-09-22 | 178.99 | 180.08 | 172.44 | 175.29 | -3.34% | 7.14 | 2.58% |
| 2025-09-19 | 182.16 | 187.77 | 179.10 | 181.34 | -1.00% | 7.03 | 2.44% |
| 2025-09-18 | 187.25 | 191.81 | 181.04 | 183.18 | -0.03% | 12.36 | 4.19% |
| 2025-09-17 | 180.99 | 183.88 | 179.00 | 183.23 | +0.14% | 6.94 | 2.42% |