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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 179.78 | 186.79 | 178.37 | 182.98 | +2.76% | 7.77 | 2.70% |
| 2025-09-15 | 185.05 | 185.30 | 177.00 | 178.06 | -4.24% | 7.59 | 2.68% |
| 2025-09-12 | 181.99 | 190.88 | 181.50 | 185.95 | +1.97% | 8.44 | 2.87% |
| 2025-09-11 | 183.99 | 184.40 | 172.00 | 182.36 | -1.16% | 10.76 | 3.84% |
| 2025-09-10 | 183.00 | 185.80 | 180.00 | 184.50 | +0.82% | 5.49 | 1.90% |
| 2025-09-09 | 192.01 | 192.01 | 179.51 | 183.00 | -3.82% | 8.56 | 2.93% |
| 2025-09-08 | 198.20 | 198.90 | 190.20 | 190.26 | -4.00% | 6.63 | 2.17% |
| 2025-09-05 | 191.03 | 198.50 | 186.05 | 198.18 | +3.75% | 7.04 | 2.31% |
| 2025-09-04 | 203.00 | 204.57 | 190.02 | 191.02 | -5.90% | 8.21 | 2.64% |
| 2025-09-03 | 205.00 | 209.49 | 200.37 | 202.99 | -0.98% | 6.73 | 2.08% |
| 2025-09-02 | 211.00 | 212.06 | 202.34 | 205.00 | -2.61% | 8.08 | 2.49% |
| 2025-09-01 | 214.54 | 219.33 | 204.00 | 210.50 | -1.89% | 9.76 | 2.92% |
| 2025-08-29 | 218.00 | 220.00 | 211.11 | 214.55 | -2.22% | 7.24 | 2.14% |
| 2025-08-28 | 214.03 | 221.00 | 213.00 | 219.42 | +1.62% | 8.18 | 2.39% |
| 2025-08-27 | 226.20 | 228.42 | 215.32 | 215.92 | -4.70% | 9.88 | 2.83% |
| 2025-08-26 | 222.00 | 231.51 | 221.92 | 226.57 | +1.38% | 11.38 | 3.20% |
| 2025-08-25 | 199.01 | 223.86 | 199.00 | 223.48 | +13.01% | 16.14 | 4.74% |
| 2025-08-22 | 196.05 | 199.50 | 194.00 | 197.76 | -0.07% | 7.03 | 2.27% |
| 2025-08-21 | 203.95 | 206.60 | 196.88 | 197.89 | -3.00% | 7.34 | 2.31% |
| 2025-08-20 | 206.38 | 210.00 | 199.00 | 204.00 | -1.44% | 9.26 | 2.90% |