洪城环境
SH600461 前复权 MAIN
8.81
+0.08
(+0.92%)
今开
8.76
最高
8.85
最低
8.70
昨收
8.73
振幅
1.72%
成交量
718.2万
交易日数
1210
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.77
MA10
8.85
MA20
8.91
MA60
9.02
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.76 | 8.85 | 8.70 | 8.81 | 718万 |
| 2 | 2026-09-29 | 8.70 | 8.73 | 8.67 | 8.73 | 552万 |
| 3 | 2026-09-28 | 8.77 | 8.77 | 8.62 | 8.70 | 1,146万 |
| 4 | 2026-09-24 | 8.84 | 8.88 | 8.76 | 8.76 | 767万 |
| 5 | 2026-09-23 | 8.82 | 8.87 | 8.79 | 8.84 | 755万 |
| 6 | 2026-09-22 | 8.88 | 8.89 | 8.82 | 8.83 | 992万 |
| 7 | 2026-09-21 | 9.02 | 9.02 | 8.86 | 8.88 | 1,281万 |
| 8 | 2026-09-18 | 8.94 | 9.02 | 8.90 | 8.95 | 715万 |
| 9 | 2026-09-17 | 9.04 | 9.07 | 8.90 | 8.91 | 953万 |
| 10 | 2026-09-16 | 9.11 | 9.12 | 8.99 | 9.06 | 1,108万 |
| 11 | 2026-09-15 | 9.11 | 9.18 | 9.05 | 9.09 | 911万 |
| 12 | 2026-09-14 | 8.98 | 9.15 | 8.96 | 9.14 | 1,566万 |