惠城环保
SZ300779 前复权 GEM
50.04
-0.64
(-1.26%)
今开
51.02
最高
51.08
最低
50.03
昨收
50.68
振幅
2.07%
成交量
348.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
51.48
MA10
52.72
MA20
54.08
MA60
63.70
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.02 | 51.08 | 50.03 | 50.04 | 348万 |
| 2 | 2026-09-29 | 50.60 | 52.41 | 50.33 | 50.68 | 575万 |
| 3 | 2026-09-28 | 52.02 | 52.25 | 49.58 | 50.79 | 628万 |
| 4 | 2026-09-24 | 53.44 | 53.60 | 52.12 | 52.14 | 361万 |
| 5 | 2026-09-23 | 53.88 | 54.76 | 53.39 | 53.76 | 407万 |
| 6 | 2026-09-22 | 55.03 | 55.50 | 53.76 | 54.10 | 534万 |
| 7 | 2026-09-21 | 54.31 | 55.29 | 54.00 | 54.99 | 537万 |
| 8 | 2026-09-18 | 53.30 | 55.43 | 52.85 | 54.31 | 718万 |
| 9 | 2026-09-17 | 53.12 | 54.10 | 52.33 | 53.33 | 601万 |
| 10 | 2026-09-16 | 53.00 | 53.17 | 51.70 | 53.09 | 459万 |
| 11 | 2026-09-15 | 53.00 | 53.75 | 52.51 | 52.80 | 380万 |
| 12 | 2026-09-14 | 53.33 | 53.76 | 51.89 | 53.30 | 445万 |