惠城环保 (300779) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	72.00	73.06	0.35	0.48%	71.33	73.56	51181	37228	3.18%
2026-05-07	69.50	72.71	3.16	4.54%	67.85	73.60	106759	75164	6.63%
2026-05-06	69.82	69.55	-0.27	-0.39%	69.32	70.88	49555	34615	3.08%
2026-04-30	70.00	69.82	-0.60	-0.85%	69.01	71.25	43620	30389	2.71%
2026-04-29	70.00	70.42	0.17	0.24%	68.85	71.63	57958	40781	3.60%
2026-04-28	73.19	70.25	-3.41	-4.63%	69.53	73.46	85638	60343	5.32%
2026-04-27	70.90	73.66	2.50	3.51%	69.50	73.86	101628	73500	6.32%
2026-04-24	86.00	71.16	-15.50	-17.89%	70.04	86.90	200933	152624	12.49%
2026-04-23	88.50	86.66	-1.71	-1.94%	86.17	90.82	53524	47026	3.33%
2026-04-22	90.01	88.37	-2.39	-2.63%	88.30	90.55	50714	45185	3.15%
2026-04-21	91.01	90.76	-0.35	-0.38%	88.90	91.33	38960	35130	2.42%
2026-04-20	90.11	91.11	0.61	0.67%	89.50	92.69	47781	43504	2.97%
2026-04-17	90.11	90.50	-0.11	-0.12%	89.14	91.50	42298	38205	2.63%
2026-04-16	89.02	90.61	1.46	1.64%	88.30	91.35	48631	43797	3.02%
2026-04-15	90.48	89.15	-1.35	-1.49%	88.90	91.26	37577	33750	2.34%
2026-04-14	92.00	90.50	-0.69	-0.76%	89.51	92.80	41534	37543	2.58%
2026-04-13	92.55	91.19	-1.63	-1.76%	91.00	93.79	38343	35265	2.38%
2026-04-10	92.40	92.82	0.16	0.17%	92.39	94.68	39142	36639	2.43%
2026-04-09	92.00	92.66	-0.53	-0.57%	91.35	94.40	40709	37867	2.53%
2026-04-08	90.00	93.19	4.58	5.17%	89.45	93.19	52951	48589	3.29%
2026-04-07	87.31	88.61	0.61	0.69%	86.50	89.98	32118	28417	2.00%
2026-04-03	91.82	88.00	-3.82	-4.16%	87.21	92.19	50041	44448	3.11%
2026-04-02	95.80	91.82	-4.93	-5.10%	91.00	95.85	63736	58929	3.96%
2026-04-01	92.43	96.75	5.43	5.95%	91.75	97.71	94314	90207	5.86%
2026-03-31	92.70	91.32	-0.59	-0.64%	90.86	94.50	62925	58310	3.91%
2026-03-30	88.11	91.91	4.38	5.00%	88.06	94.84	81693	74978	5.07%
2026-03-27	83.00	87.53	3.13	3.71%	82.27	90.50	72130	62633	4.48%
2026-03-26	87.19	84.40	-3.00	-3.43%	83.81	87.40	41098	35029	2.55%
2026-03-25	86.54	87.40	0.43	0.49%	86.32	88.44	39308	34285	2.44%
2026-03-24	87.34	86.97	1.25	1.46%	84.26	87.66	43542	37421	2.70%
2026-03-23	88.90	85.72	-4.51	-5.00%	85.00	89.75	62585	54730	3.89%
2026-03-20	93.52	90.23	-4.38	-4.63%	89.00	93.70	66417	60521	4.12%
2026-03-19	94.50	94.61	-0.69	-0.72%	92.51	99.40	71183	68081	4.42%
2026-03-18	94.19	95.30	0.50	0.53%	92.51	95.35	46031	43100	2.86%
2026-03-17	99.82	94.80	-5.22	-5.22%	94.60	100.00	79978	76893	4.97%
2026-03-16	103.00	100.02	-2.61	-2.54%	98.36	105.01	81071	81928	5.03%
2026-03-13	102.03	102.63	0.61	0.60%	101.85	106.80	101961	106239	6.33%
2026-03-12	102.63	102.02	-0.13	-0.13%	101.40	105.50	52782	54418	3.28%
2026-03-11	102.05	102.15	-0.65	-0.63%	101.72	105.60	61782	63830	3.84%
2026-03-10	102.05	102.80	0.20	0.19%	100.61	103.34	64077	65485	3.98%
2026-03-09	98.00	102.60	6.50	6.76%	97.91	105.88	144205	148481	8.95%
2026-03-06	93.00	96.10	2.38	2.54%	92.33	97.13	53485	51152	3.32%
2026-03-05	97.00	93.72	-4.17	-4.26%	93.02	98.05	74145	70253	4.60%
2026-03-04	97.10	97.89	0.43	0.44%	95.68	102.00	65212	64385	4.05%
2026-03-03	100.06	97.46	-2.83	-2.82%	96.91	100.58	47406	46452	2.94%
2026-03-02	99.14	100.29	-0.87	-0.86%	97.62	104.00	57737	57620	3.59%
2026-02-27	98.93	101.16	2.23	2.25%	98.00	104.89	70649	71715	4.39%
2026-02-26	103.99	98.93	-2.83	-2.78%	98.00	104.10	57882	57461	3.59%
2026-02-25	100.16	101.76	1.77	1.77%	100.11	103.59	45946	46924	2.85%
2026-02-24	103.44	99.99	-2.60	-2.53%	98.32	104.00	56747	56716	3.52%
2026-02-13	98.58	102.59	5.88	6.08%	97.97	104.79	109953	113103	6.83%
2026-02-12	98.80	96.71	-2.95	-2.96%	95.58	98.96	44834	43337	2.78%
2026-02-11	100.30	99.66	1.36	1.38%	98.50	104.97	59029	59456	3.67%
2026-02-10	106.95	98.30	-8.86	-8.27%	97.59	107.20	100236	100729	6.22%
2026-02-09	103.58	107.16	5.21	5.11%	103.46	110.88	98940	107097	6.14%
2026-02-06	101.57	101.95	0.38	0.37%	99.90	103.48	49497	50452	3.07%
2026-02-05	102.47	101.57	-0.91	-0.89%	100.76	108.73	75614	78801	4.70%
2026-02-04	99.97	102.48	2.48	2.48%	99.03	104.50	56890	58237	3.53%
2026-02-03	96.93	100.00	3.32	3.43%	96.61	100.98	51893	51419	3.22%
2026-02-02	96.95	96.68	-1.03	-1.05%	96.37	101.68	45130	44658	2.80%
2026-01-30	98.07	97.71	-0.34	-0.35%	97.18	99.55	43232	42423	2.68%
2026-01-29	99.70	98.05	-1.65	-1.65%	97.91	101.14	44862	44497	2.79%