上海环境

601200
🏛️ 中国 →
7.97
最后更新: 2025-09-30
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 7.92 7.92 7.89 7.91 1,100.8K
09:35 7.90 7.92 7.89 7.91 473.8K
09:40 7.92 7.95 7.92 7.94 221.3K
09:45 7.94 7.96 7.93 7.94 164.0K
09:50 7.94 7.94 7.91 7.92 134.6K
09:55 7.92 7.93 7.91 7.91 166.9K
10:00 7.92 7.94 7.92 7.94 96.9K
10:05 7.94 7.96 7.93 7.96 265.9K
10:10 7.96 7.97 7.95 7.97 411.9K
10:15 7.97 7.98 7.96 7.97 67.4K
10:20 7.96 7.97 7.96 7.97 118.0K
10:25 7.97 7.98 7.97 7.98 153.3K
10:30 7.98 7.98 7.97 7.98 67.2K
10:35 7.98 7.98 7.96 7.98 40.8K
10:40 7.97 7.98 7.97 7.98 28.6K
10:45 7.97 7.99 7.97 7.99 222.9K
10:50 7.99 8.00 7.97 7.97 115.1K
10:55 7.98 7.98 7.97 7.98 19.5K
11:00 7.97 7.99 7.97 7.97 250.0K
11:05 7.97 7.99 7.97 7.99 48.5K
11:10 7.99 7.99 7.97 7.97 49.4K
11:15 7.96 7.98 7.96 7.97 47.7K
11:20 7.97 7.98 7.96 7.97 34.1K
11:25 7.97 7.98 7.96 7.98 159.1K
13:00 7.97 7.98 7.96 7.97 51.2K
13:05 7.96 7.97 7.95 7.96 93.2K
13:10 7.95 7.96 7.95 7.96 106.0K
13:15 7.96 7.97 7.95 7.97 91.3K
13:20 7.96 7.97 7.96 7.96 32.2K
13:25 7.96 7.97 7.96 7.97 98.7K
13:30 7.97 7.97 7.96 7.97 43.8K
13:35 7.97 7.98 7.96 7.98 153.4K
13:40 7.98 7.99 7.98 7.98 120.3K
13:45 7.99 7.99 7.98 7.99 85.4K
13:50 7.98 7.99 7.98 7.99 31.4K
13:55 7.99 7.99 7.97 7.97 76.8K
14:00 7.97 7.98 7.96 7.97 229.0K
14:05 7.97 7.98 7.96 7.97 68.7K
14:10 7.97 7.98 7.96 7.98 102.6K
14:15 7.97 7.98 7.97 7.98 51.3K
14:20 7.98 7.98 7.97 7.97 101.1K
14:25 7.97 7.99 7.96 7.98 188.8K
14:30 7.98 7.99 7.97 7.97 104.7K
14:35 7.97 7.98 7.96 7.96 83.6K
14:40 7.96 7.98 7.96 7.98 112.0K
14:45 7.97 7.98 7.96 7.97 114.2K
14:50 7.97 7.98 7.97 7.98 157.6K
14:55 7.98 7.98 7.97 7.98 34.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.05 8.05 7.95 7.97 7.6M
2025-09-29 7.97 8.07 7.90 8.04 8.9M
2025-09-26 7.92 8.00 7.89 7.97 6.8M
2025-09-25 8.03 8.03 7.93 7.95 6.3M
2025-09-24 7.94 8.03 7.93 8.03 6.2M
2025-09-23 8.01 8.03 7.87 7.96 10.6M
2025-09-22 8.08 8.13 7.97 8.01 9.5M
2025-09-19 8.10 8.12 8.05 8.09 7.4M
2025-09-18 8.21 8.21 8.08 8.10 12.1M
2025-09-17 8.17 8.22 8.15 8.19 7.7M
2025-09-16 8.19 8.21 8.12 8.19 7.0M
2025-09-15 8.19 8.23 8.14 8.19 6.9M
2025-09-12 8.21 8.24 8.16 8.19 7.5M
2025-09-11 8.15 8.21 8.11 8.20 8.2M
2025-09-10 8.19 8.19 8.13 8.15 6.3M
2025-09-09 8.22 8.23 8.15 8.17 7.2M
2025-09-08 8.18 8.24 8.16 8.21 8.1M
2025-09-05 8.15 8.18 8.09 8.17 10.9M
2025-09-04 8.12 8.17 8.07 8.16 8.9M
2025-09-03 8.25 8.27 8.09 8.10 10.3M
2025-09-02 8.27 8.28 8.16 8.24 10.0M
2025-09-01 8.33 8.33 8.22 8.27 11.3M
2025-08-29 8.29 8.41 8.27 8.30 12.3M
2025-08-28 8.26 8.37 8.15 8.28 13.1M
2025-08-27 8.38 8.42 8.24 8.26 13.4M
2025-08-26 8.42 8.46 8.39 8.41 9.0M
2025-08-25 8.40 8.44 8.35 8.39 12.0M
2025-08-22 8.39 8.42 8.29 8.40 11.2M
2025-08-21 8.37 8.41 8.35 8.40 10.0M
2025-08-20 8.30 8.37 8.28 8.37 8.9M
2025-08-19 8.29 8.35 8.25 8.31 8.1M
2025-08-18 8.30 8.35 8.27 8.29 11.5M
2025-08-15 8.18 8.31 8.17 8.30 11.0M
2025-08-14 8.27 8.30 8.19 8.20 8.7M
2025-08-13 8.27 8.32 8.24 8.29 8.4M
2025-08-12 8.30 8.32 8.26 8.27 6.5M
2025-08-11 8.26 8.30 8.21 8.29 9.8M
2025-08-08 8.21 8.29 8.19 8.26 11.0M
2025-08-07 8.10 8.30 8.08 8.22 14.2M
2025-08-06 8.10 8.13 8.06 8.09 6.9M
2025-08-05 8.09 8.12 8.08 8.11 5.6M
2025-08-04 8.09 8.13 8.05 8.08 7.6M
2025-08-01 8.10 8.20 8.08 8.13 7.9M
2025-07-31 8.20 8.21 8.04 8.05 12.9M
2025-07-30 8.19 8.41 8.18 8.23 15.7M
2025-07-29 8.19 8.22 8.12 8.20 6.5M
2025-07-28 8.26 8.26 8.18 8.19 6.3M
2025-07-25 8.31 8.33 8.25 8.26 6.6M
2025-07-24 8.25 8.31 8.22 8.30 7.9M
2025-07-23 8.30 8.33 8.23 8.24 7.4M
2025-07-22 8.25 8.29 8.20 8.29 7.4M
2025-07-21 8.14 8.27 8.13 8.24 8.4M
2025-07-18 8.11 8.13 8.08 8.12 4.5M
2025-07-17 8.12 8.16 8.08 8.10 5.3M
2025-07-16 8.12 8.14 8.07 8.12 5.4M
2025-07-15 8.17 8.19 8.07 8.11 6.4M
2025-07-14 8.15 8.20 8.13 8.17 5.3M
2025-07-11 8.13 8.18 8.10 8.13 6.8M
2025-07-10 8.09 8.13 8.06 8.13 5.9M
2025-07-09 8.07 8.10 8.05 8.08 5.9M
2025-07-08 8.03 8.07 8.01 8.07 6.4M
2025-07-07 7.93 8.06 7.93 8.03 8.6M
2025-07-04 7.98 8.00 7.92 7.96 5.4M
2025-07-03 7.98 7.99 7.93 7.97 4.6M
2025-07-02 7.93 7.98 7.90 7.98 6.5M
2025-07-01 7.94 7.94 7.90 7.92 7.1M
2025-06-30 7.95 7.97 7.90 7.94 5.7M
2025-06-27 7.92 8.01 7.91 7.93 6.5M
2025-06-26 7.95 7.95 7.90 7.91 4.9M
2025-06-25 7.90 7.96 7.87 7.95 5.4M
2025-06-24 7.80 7.89 7.80 7.89 6.2M
2025-06-23 7.72 7.83 7.72 7.81 4.5M
2025-06-20 7.76 7.80 7.74 7.75 4.4M
2025-06-19 7.86 7.87 7.70 7.76 7.1M
2025-06-18 7.95 7.96 7.85 7.86 5.4M
2025-06-17 7.93 7.95 7.88 7.94 4.6M
2025-06-16 7.86 7.94 7.86 7.89 5.2M
2025-06-13 7.99 7.99 7.88 7.89 8.0M
2025-06-12 8.02 8.08 8.00 8.07 5.7M
2025-06-11 7.98 8.06 7.97 8.02 6.3M
2025-06-10 8.01 8.04 7.93 7.98 6.2M
2025-06-09 7.99 8.02 7.98 8.01 5.6M
2025-06-06 7.99 8.03 7.98 8.00 4.8M
2025-06-05 8.03 8.07 7.98 7.99 5.2M
2025-06-04 8.02 8.04 7.99 8.04 4.7M
2025-06-03 7.97 8.02 7.94 8.00 7.3M
2025-05-30 8.08 8.10 8.00 8.02 6.5M
2025-05-29 8.04 8.08 7.98 8.02 9.9M
2025-05-28 7.92 8.12 7.91 8.05 12.0M
2025-05-27 7.85 7.93 7.85 7.92 5.4M
2025-05-26 7.84 7.90 7.82 7.86 4.4M
2025-05-23 7.90 7.91 7.83 7.84 5.9M
2025-05-22 7.95 7.97 7.88 7.90 5.2M
2025-05-21 7.95 7.98 7.92 7.95 4.6M
2025-05-20 7.96 7.98 7.92 7.95 5.1M
2025-05-19 7.88 7.98 7.85 7.97 9.3M
2025-05-16 7.93 7.94 7.81 7.85 7.8M
2025-05-15 7.94 7.97 7.91 7.92 5.5M
2025-05-14 7.91 7.96 7.87 7.94 7.8M
2025-05-13 7.95 7.95 7.90 7.93 6.0M
2025-05-12 7.92 7.93 7.88 7.92 6.0M
2025-05-09 7.93 7.94 7.85 7.89 6.5M
2025-05-08 7.90 7.95 7.90 7.91 5.8M
2025-05-07 7.95 7.99 7.88 7.93 7.7M
2025-05-06 7.89 7.93 7.86 7.92 10.1M
2025-04-30 7.89 7.94 7.84 7.87 5.5M
2025-04-29 7.82 7.96 7.82 7.85 5.9M
2025-04-28 7.89 7.90 7.79 7.86 5.6M
2025-04-25 7.83 7.89 7.82 7.88 5.0M
2025-04-24 7.78 7.84 7.74 7.82 6.0M
2025-04-23 7.78 7.84 7.76 7.79 5.3M
2025-04-22 7.75 7.79 7.71 7.78 6.0M
2025-04-21 7.72 7.76 7.67 7.73 4.8M
2025-04-18 7.68 7.73 7.65 7.71 4.0M
2025-04-17 7.66 7.77 7.65 7.72 6.5M
2025-04-16 7.70 7.72 7.58 7.70 7.0M
2025-04-15 7.71 7.71 7.64 7.70 5.2M
2025-04-14 7.72 7.77 7.69 7.71 7.3M
2025-04-11 7.63 7.73 7.62 7.68 7.1M
2025-04-10 7.67 7.76 7.61 7.67 10.6M
2025-04-09 7.52 7.66 7.34 7.60 13.2M
2025-04-08 7.37 7.64 7.37 7.59 15.4M
2025-04-07 7.80 7.88 7.37 7.38 22.8M
2025-04-03 8.11 8.25 8.08 8.19 9.2M
2025-04-02 8.20 8.23 8.13 8.15 4.8M
2025-04-01 8.05 8.23 8.05 8.22 9.9M
2025-03-31 8.12 8.20 8.00 8.04 9.9M
2025-03-28 8.32 8.38 8.14 8.19 12.8M
2025-03-27 8.32 8.34 8.24 8.31 5.9M
2025-03-26 8.36 8.37 8.31 8.33 7.4M
2025-03-25 8.33 8.38 8.29 8.35 6.7M
2025-03-24 8.39 8.41 8.21 8.32 11.8M
2025-03-21 8.37 8.45 8.31 8.36 8.1M
2025-03-20 8.45 8.49 8.37 8.39 9.0M
2025-03-19 8.49 8.53 8.40 8.45 10.6M
2025-03-18 8.46 8.82 8.40 8.50 34.7M
2025-03-17 8.19 8.46 8.18 8.42 15.6M
2025-03-14 8.18 8.21 8.13 8.19 7.8M
2025-03-13 8.15 8.18 8.08 8.17 9.6M
2025-03-12 8.10 8.14 8.06 8.12 7.6M
2025-03-11 8.02 8.10 7.98 8.10 6.9M
2025-03-10 7.97 8.06 7.96 8.06 7.1M
2025-03-07 8.01 8.04 7.96 7.98 6.9M
2025-03-06 8.01 8.04 7.97 8.02 8.2M
2025-03-05 8.06 8.07 7.94 8.00 8.2M
2025-03-04 8.04 8.10 8.03 8.05 5.6M
2025-03-03 8.09 8.15 8.00 8.03 9.3M
2025-02-28 8.20 8.23 8.05 8.09 12.3M
2025-02-27 8.46 8.48 8.18 8.23 13.6M
2025-02-26 8.30 8.65 8.27 8.43 27.2M
2025-02-25 8.05 8.32 7.99 8.22 20.6M
2025-02-24 7.89 8.11 7.89 8.08 22.6M
2025-02-21 7.88 7.91 7.83 7.87 6.7M
2025-02-20 7.92 7.92 7.85 7.87 7.2M
2025-02-19 7.82 7.91 7.82 7.90 6.8M
2025-02-18 7.94 7.97 7.80 7.84 8.1M
2025-02-17 7.83 8.04 7.79 7.95 14.6M
2025-02-14 7.83 7.86 7.78 7.82 5.9M
2025-02-13 7.90 7.91 7.82 7.83 6.3M
2025-02-12 7.84 7.87 7.79 7.86 5.0M
2025-02-11 7.89 7.89 7.80 7.84 7.1M
2025-02-10 7.90 7.94 7.86 7.87 7.8M
2025-02-07 7.84 7.92 7.79 7.90 8.2M
2025-02-06 7.81 7.86 7.75 7.84 5.1M
2025-02-05 7.94 7.95 7.78 7.82 6.3M
2025-01-27 7.82 7.98 7.80 7.88 7.2M
2025-01-24 7.75 7.84 7.72 7.81 6.5M
2025-01-23 7.78 7.88 7.75 7.75 6.7M
2025-01-22 7.71 7.74 7.65 7.73 4.4M
2025-01-21 7.80 7.83 7.68 7.71 5.4M
2025-01-20 7.80 7.85 7.76 7.78 4.6M
2025-01-17 7.75 7.80 7.72 7.77 4.6M
2025-01-16 7.79 7.87 7.74 7.76 8.4M
2025-01-15 7.77 7.81 7.72 7.75 5.2M
2025-01-14 7.62 7.82 7.62 7.80 8.4M
2025-01-13 7.57 7.67 7.55 7.64 5.2M
2025-01-10 7.62 7.67 7.59 7.62 7.0M
2025-01-09 7.69 7.71 7.62 7.63 5.9M
2025-01-08 7.75 7.78 7.59 7.72 8.4M
2025-01-07 7.85 7.87 7.72 7.78 6.6M
2025-01-06 7.78 7.88 7.70 7.85 9.0M
2025-01-03 8.01 8.02 7.60 7.77 11.5M
2025-01-02 8.21 8.24 7.90 7.97 12.0M