惠城环保

300779
🏛️ 中国 →
198.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 194.58 194.58 191.09 191.81 416.3K
09:35 191.81 192.77 191.09 192.68 168.1K
09:40 192.89 192.89 191.05 192.36 181.9K
09:45 191.94 192.44 190.50 191.77 159.0K
09:50 191.77 193.59 191.35 193.46 119.2K
09:55 193.01 193.45 191.02 192.37 137.4K
10:00 192.56 193.50 191.78 192.63 160.6K
10:05 192.61 194.88 192.21 194.80 157.8K
10:10 194.67 194.85 192.70 193.10 147.2K
10:15 192.93 193.33 192.30 193.13 76.9K
10:20 193.00 193.80 192.97 193.38 56.5K
10:25 193.38 194.00 193.38 194.00 59.9K
10:30 194.10 195.58 194.00 195.20 223.2K
10:35 195.30 195.39 194.01 194.13 107.0K
10:40 194.01 195.00 193.57 194.71 51.4K
10:45 194.60 194.70 194.05 194.30 58.5K
10:50 194.10 194.57 194.10 194.46 49.8K
10:55 194.55 195.38 194.55 195.01 71.3K
11:00 195.13 199.50 194.99 199.50 441.4K
11:05 199.60 203.30 199.52 202.94 557.8K
11:10 203.30 203.50 199.40 199.87 291.4K
11:15 200.00 200.70 198.29 199.10 174.0K
11:20 199.05 199.43 198.00 198.31 115.9K
11:25 198.25 199.60 198.00 199.34 71.3K
13:00 199.35 199.35 197.60 197.98 192.7K
13:05 197.92 198.83 197.71 198.83 58.0K
13:10 198.83 199.89 198.63 199.89 74.4K
13:15 199.88 199.88 198.09 198.90 105.8K
13:20 198.90 199.49 198.90 199.15 70.2K
13:25 199.13 199.13 198.30 198.76 79.8K
13:30 198.61 199.08 198.59 199.01 42.7K
13:35 198.98 199.15 198.65 199.04 34.6K
13:40 199.04 199.34 198.76 199.34 48.5K
13:45 199.33 199.33 198.60 199.20 55.1K
13:50 199.28 200.40 199.28 199.80 118.5K
13:55 199.80 199.90 199.30 199.48 32.5K
14:00 199.48 199.98 199.20 199.67 71.2K
14:05 199.66 200.39 199.66 199.98 42.6K
14:10 199.84 200.00 199.20 199.20 40.5K
14:15 199.07 199.15 198.80 199.04 41.2K
14:20 199.04 199.61 199.03 199.27 45.8K
14:25 199.05 199.28 198.63 198.83 77.1K
14:30 198.83 198.96 197.80 197.80 121.9K
14:35 197.80 198.04 197.61 197.85 105.3K
14:40 197.93 197.93 197.53 197.56 70.7K
14:45 197.57 197.74 197.12 197.39 120.9K
14:50 197.39 197.40 196.70 197.22 170.3K
14:55 197.22 198.16 197.21 198.16 80.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 194.00 203.86 190.31 198.16 6.0M
2025-09-25 185.77 197.00 183.80 192.00 6.0M
2025-09-24 181.00 184.68 177.72 183.07 4.1M
2025-09-23 175.10 180.00 171.66 178.43 4.7M
2025-09-22 178.99 180.08 172.44 175.29 4.1M
2025-09-19 182.16 187.77 179.10 181.34 3.8M
2025-09-18 187.25 191.81 181.04 183.18 6.6M
2025-09-17 180.99 183.88 179.00 183.23 3.8M
2025-09-16 179.78 186.79 178.37 182.98 4.3M
2025-09-15 185.05 185.30 177.00 178.06 4.2M
2025-09-12 181.99 190.88 181.50 185.95 4.5M
2025-09-11 183.99 184.40 172.00 182.36 6.0M
2025-09-10 183.00 185.80 180.00 184.50 3.0M
2025-09-09 192.01 192.01 179.51 183.00 4.6M
2025-09-08 198.20 198.90 190.20 190.26 3.4M
2025-09-05 191.03 198.50 186.05 198.18 3.6M
2025-09-04 203.00 204.57 190.02 191.02 4.2M
2025-09-03 205.00 209.49 200.37 202.99 3.3M
2025-09-02 211.00 212.06 202.34 205.00 3.9M
2025-09-01 214.54 219.33 204.00 210.50 4.6M
2025-08-29 218.00 220.00 211.11 214.55 3.4M
2025-08-28 214.03 221.00 213.00 219.42 3.8M
2025-08-27 226.20 228.42 215.32 215.92 4.5M
2025-08-26 222.00 231.51 221.92 226.57 5.0M
2025-08-25 199.01 223.86 199.00 223.48 7.5M
2025-08-22 196.05 199.50 194.00 197.76 3.6M
2025-08-21 203.95 206.60 196.88 197.89 3.6M
2025-08-20 206.38 210.00 199.00 204.00 4.6M
2025-08-19 211.00 215.80 206.92 206.99 4.3M
2025-08-18 207.00 215.85 206.39 211.18 5.1M
2025-08-15 212.80 218.99 201.68 209.19 5.9M
2025-08-14 201.00 214.95 197.51 213.25 6.2M
2025-08-13 193.10 202.50 193.09 200.65 4.4M
2025-08-12 191.46 193.80 188.51 193.00 3.7M
2025-08-11 185.00 193.92 183.20 191.46 4.5M
2025-08-08 181.60 187.00 180.68 184.30 4.2M
2025-08-07 175.66 183.41 175.07 182.00 4.4M
2025-08-06 172.51 183.96 170.36 175.87 5.5M
2025-08-05 170.08 175.10 170.08 172.14 3.0M
2025-08-04 167.49 172.80 166.33 171.28 3.3M
2025-08-01 170.98 171.60 164.08 168.70 5.7M
2025-07-31 179.51 180.49 168.00 170.56 6.3M
2025-07-30 181.00 183.43 179.01 179.59 2.9M
2025-07-29 189.78 191.00 180.00 182.07 4.6M
2025-07-28 181.00 195.00 181.00 189.21 5.7M
2025-07-25 180.25 183.76 176.20 181.03 5.1M
2025-07-24 188.00 189.04 180.20 181.00 5.3M
2025-07-23 187.81 190.49 185.68 188.76 3.1M
2025-07-22 193.02 193.97 186.80 188.26 5.7M
2025-07-21 209.00 213.50 183.00 193.04 9.2M
2025-07-18 208.77 212.99 202.66 205.52 4.9M
2025-07-17 211.50 212.49 204.61 206.77 5.6M
2025-07-16 229.30 229.48 207.98 210.46 7.4M
2025-07-15 217.62 229.66 217.00 226.80 4.7M
2025-07-14 246.00 246.30 210.00 222.00 9.5M
2025-07-11 250.00 251.65 242.66 245.02 4.6M
2025-07-10 240.00 244.18 234.11 242.25 4.8M
2025-07-09 210.72 240.00 210.00 236.43 6.6M
2025-07-08 210.00 216.00 197.33 210.95 6.6M
2025-07-07 195.00 205.00 192.01 204.37 5.7M
2025-07-04 184.90 192.59 183.50 190.83 3.2M
2025-07-03 178.37 185.84 176.60 185.84 3.7M
2025-07-02 180.00 182.05 177.51 178.37 2.3M
2025-07-01 180.00 185.77 178.91 180.60 1.7M
2025-06-30 179.20 182.00 177.50 178.49 1.9M
2025-06-27 184.47 186.96 180.50 180.90 1.8M
2025-06-26 179.50 188.88 177.31 184.16 2.9M
2025-06-25 178.01 180.88 178.00 180.50 1.9M
2025-06-24 170.00 180.12 170.00 178.74 3.1M
2025-06-23 162.22 169.99 162.00 169.87 2.0M
2025-06-20 165.33 167.80 163.38 163.50 1.2M
2025-06-19 169.99 171.45 164.74 164.92 2.0M
2025-06-18 170.00 171.60 167.90 169.80 1.2M
2025-06-17 170.00 173.10 168.25 170.35 1.9M
2025-06-16 172.00 172.89 164.43 167.33 2.7M
2025-06-13 170.03 174.49 169.20 172.00 1.9M
2025-06-12 170.50 174.33 168.33 170.52 2.3M
2025-06-11 171.62 174.80 165.00 169.94 2.5M
2025-06-10 176.10 177.36 169.00 172.53 2.5M
2025-06-09 174.30 178.50 174.30 176.38 2.0M
2025-06-06 179.99 181.82 175.55 176.44 2.0M
2025-06-05 178.00 180.88 177.02 180.10 2.4M
2025-06-04 162.55 180.00 160.87 177.65 3.7M
2025-06-03 169.45 171.70 160.00 163.29 4.3M
2025-05-30 167.30 173.60 165.60 173.26 2.6M
2025-05-29 164.40 167.47 162.23 166.79 2.5M
2025-05-28 162.82 163.58 159.38 163.00 1.8M
2025-05-27 160.44 163.87 158.27 163.04 2.4M
2025-05-26 153.80 159.81 152.01 159.57 3.0M
2025-05-23 145.00 155.00 144.98 153.60 4.0M
2025-05-22 146.78 148.77 144.33 145.45 1.8M
2025-05-21 145.45 147.88 144.95 146.76 2.0M
2025-05-20 136.15 147.41 135.11 145.45 4.1M
2025-05-19 134.70 136.60 131.05 135.88 2.1M
2025-05-16 136.71 137.80 134.80 135.01 1.7M
2025-05-15 138.90 141.00 135.20 136.71 1.9M
2025-05-14 136.10 141.50 134.13 138.99 2.4M
2025-05-13 138.41 139.24 133.00 134.86 2.4M
2025-05-12 135.40 138.88 133.69 138.42 2.4M
2025-05-09 137.90 139.50 132.50 135.41 2.8M
2025-05-08 131.80 138.63 130.19 137.59 3.9M
2025-05-07 131.25 135.00 130.50 131.62 2.9M
2025-05-06 136.40 137.79 130.11 131.20 3.8M
2025-04-30 129.01 136.30 126.95 136.00 3.8M
2025-04-29 126.57 132.46 123.00 129.00 3.7M
2025-04-28 130.50 132.68 125.36 127.56 2.7M
2025-04-25 132.00 134.50 127.80 130.88 2.8M
2025-04-24 132.30 132.60 128.66 130.35 2.7M
2025-04-23 133.30 137.37 131.45 132.30 3.2M
2025-04-22 134.85 139.21 131.50 132.20 3.2M
2025-04-21 136.50 140.20 134.32 134.43 3.5M
2025-04-18 143.01 145.97 138.60 138.98 2.4M
2025-04-17 146.05 147.20 142.47 143.10 2.1M
2025-04-16 147.65 151.58 145.00 147.14 2.4M
2025-04-15 148.20 148.68 145.75 147.87 1.6M
2025-04-14 148.51 150.30 147.03 147.89 2.5M
2025-04-11 145.08 149.57 144.40 147.50 3.6M
2025-04-10 144.98 148.72 142.22 145.08 4.0M
2025-04-09 138.69 145.05 125.50 143.33 7.2M
2025-04-08 112.00 128.30 112.00 125.69 8.4M
2025-04-07 129.01 134.50 112.28 112.28 8.0M
2025-04-03 145.85 147.10 138.60 140.35 3.1M
2025-04-02 147.89 149.33 144.00 146.76 2.4M
2025-04-01 144.00 149.79 143.50 147.42 2.1M
2025-03-31 142.50 144.95 140.00 144.00 2.3M
2025-03-28 142.91 145.79 138.60 143.59 4.1M
2025-03-27 151.72 154.41 138.56 145.00 5.7M
2025-03-26 147.00 151.85 146.42 151.72 2.9M
2025-03-25 148.53 149.28 145.30 146.85 1.6M
2025-03-24 150.00 150.88 145.00 147.35 3.1M
2025-03-21 145.15 150.00 145.15 150.00 3.8M
2025-03-20 146.56 149.68 140.98 146.00 3.9M
2025-03-19 145.10 147.28 142.25 146.77 2.9M
2025-03-18 138.21 145.55 138.00 145.29 3.7M
2025-03-17 135.52 139.01 133.50 138.02 2.8M
2025-03-14 136.00 137.77 134.01 136.20 2.8M
2025-03-13 133.76 135.78 131.58 135.40 2.2M
2025-03-12 134.30 136.10 132.51 133.75 1.7M
2025-03-11 134.16 135.42 131.73 133.78 2.2M
2025-03-10 134.96 137.59 133.21 135.02 2.9M
2025-03-07 140.27 144.44 126.00 134.96 6.2M
2025-03-06 130.50 141.99 130.28 141.25 4.2M
2025-03-05 130.02 133.33 129.41 130.27 2.7M
2025-03-04 124.51 130.11 124.01 129.74 3.7M
2025-03-03 119.00 128.88 117.62 124.45 4.7M
2025-02-28 121.80 123.00 117.68 119.01 2.9M
2025-02-27 121.00 122.25 118.61 121.65 2.4M
2025-02-26 120.52 123.66 118.50 121.60 2.2M
2025-02-25 120.00 122.13 118.18 121.00 2.5M
2025-02-24 118.52 125.48 118.00 121.50 3.3M
2025-02-21 117.38 120.99 117.01 119.50 2.7M
2025-02-20 121.25 121.35 115.65 117.69 2.9M
2025-02-19 112.52 121.20 111.91 118.52 3.9M
2025-02-18 113.65 115.19 111.85 113.31 3.5M
2025-02-17 103.00 112.98 102.80 112.60 4.6M
2025-02-14 104.04 110.00 102.56 106.28 5.7M
2025-02-13 98.00 107.49 97.01 105.09 5.3M
2025-02-12 92.74 99.80 92.57 98.28 3.8M
2025-02-11 92.46 93.00 91.23 92.60 2.1M
2025-02-10 93.99 94.50 92.68 93.06 1.9M
2025-02-07 94.76 94.88 92.41 93.67 2.5M
2025-02-06 92.01 94.99 91.80 94.08 2.3M
2025-02-05 89.89 92.92 88.79 92.91 2.9M
2025-01-27 87.50 92.42 87.19 89.67 3.5M
2025-01-24 85.00 86.63 84.77 86.20 1.7M
2025-01-23 88.01 89.36 85.90 85.90 2.1M
2025-01-22 87.50 87.98 85.31 87.30 2.1M
2025-01-21 89.10 89.73 86.50 87.65 3.4M
2025-01-20 87.49 90.28 86.77 89.05 2.3M
2025-01-17 86.88 88.66 85.20 87.58 2.1M
2025-01-16 85.02 88.00 84.88 87.34 2.9M
2025-01-15 85.00 86.60 83.81 85.60 2.2M
2025-01-14 82.01 85.48 81.54 84.44 2.8M
2025-01-13 80.62 84.99 80.09 82.25 2.5M
2025-01-10 84.24 86.49 82.00 82.25 3.9M
2025-01-09 89.00 90.45 84.60 85.09 3.8M
2025-01-08 90.04 91.30 87.30 89.83 2.4M
2025-01-07 87.10 90.61 85.91 90.50 3.7M
2025-01-06 97.00 97.48 80.20 87.88 7.0M
2025-01-03 98.00 99.30 93.50 96.73 4.2M
2025-01-02 97.66 101.19 96.45 98.12 3.9M