惠城环保（300779）历史行情

以下为惠城环保近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	51.020	50.040	51.080	50.030	-0.640	-1.263%	348.30万	1.76亿	1.533%
2026-10-06	51.020	50.040	51.080	50.030	-0.640	-1.263%	348.30万	1.76亿	1.533%
2026-10-05	51.020	50.040	51.080	50.030	-0.640	-1.263%	348.30万	1.76亿	1.533%
2026-10-02	51.020	50.040	51.080	50.030	-0.640	-1.263%	348.30万	1.76亿	1.533%
2026-10-01	51.020	50.040	51.080	50.030	-0.640	-1.263%	348.30万	1.76亿	1.533%
2026-09-30	51.020	50.040	51.080	50.030	-0.640	-1.263%	3.48万	0.00亿	0.000%
2026-09-29	50.600	50.680	52.410	50.330	-0.110	-0.217%	5.75万	0.00亿	0.000%
2026-09-28	52.020	50.790	52.250	49.580	-1.350	-2.589%	6.28万	0.00亿	0.000%
2026-09-27	53.440	52.140	53.600	52.120	-1.620	-3.013%	361.32万	1.91亿	1.590%
2026-09-24	53.440	52.140	53.600	52.120	-1.620	-3.013%	3.61万	0.00亿	0.000%
2026-09-23	53.880	53.760	54.760	53.390	-0.340	-0.628%	4.07万	0.00亿	0.000%
2026-09-22	55.030	54.100	55.500	53.760	-0.890	-1.618%	5.34万	0.00亿	0.000%
2026-09-21	54.310	54.990	55.290	54.000	0.680	1.252%	5.37万	0.00亿	0.000%
2026-09-18	53.300	54.310	55.430	52.850	0.980	1.838%	7.18万	0.00亿	0.000%
2026-09-17	53.120	53.330	54.100	52.330	0.240	0.452%	6.01万	0.00亿	0.000%
2026-09-16	53.000	53.090	53.170	51.700	0.290	0.549%	4.59万	0.00亿	0.000%
2026-09-15	53.000	52.800	53.750	52.510	-0.500	-0.938%	3.80万	0.00亿	0.000%
2026-09-14	53.330	53.300	53.760	51.890	-0.460	-0.856%	4.45万	0.00亿	0.000%
2026-09-11	54.620	53.760	54.700	52.120	-1.400	-2.538%	7.37万	0.00亿	0.000%
2026-09-10	54.870	55.160	55.790	54.200	-0.120	-0.217%	3.86万	0.00亿	0.000%
2026-09-09	54.980	55.280	56.480	54.610	0.090	0.163%	5.08万	0.00亿	0.000%
2026-09-08	56.800	55.190	56.930	53.800	-1.610	-2.835%	9.13万	0.00亿	0.000%
2026-09-07	56.700	56.800	58.400	56.260	0.080	0.141%	7.13万	0.00亿	0.000%
2026-09-04	57.090	56.720	58.800	56.300	-0.300	-0.526%	6.62万	0.00亿	0.000%
2026-09-03	58.580	57.020	58.580	55.780	-1.390	-2.380%	8.16万	0.00亿	0.000%
2026-09-02	60.400	58.410	60.400	55.800	-3.020	-4.916%	12.22万	0.00亿	0.000%
2026-09-01	64.120	61.430	64.120	61.270	-2.770	-4.315%	6.77万	0.00亿	0.000%
2026-08-31	62.600	64.200	64.680	62.300	-0.160	-0.249%	4.68万	0.00亿	0.000%
2026-08-28	68.970	64.360	69.500	63.600	-4.170	-6.085%	9.52万	0.00亿	0.000%
2026-08-27	67.510	68.530	68.710	67.000	0.780	1.151%	5.51万	0.00亿	0.000%
2026-08-26	68.290	67.750	68.550	66.800	1.360	2.049%	6.74万	0.00亿	0.000%
2026-08-25	66.340	66.390	66.730	65.250	-0.110	-0.165%	4.51万	0.00亿	0.000%
2026-08-24	67.820	66.500	68.370	64.700	-1.700	-2.493%	8.26万	0.00亿	0.000%
2026-08-21	69.870	68.200	70.600	67.500	0.800	1.187%	8.10万	0.00亿	0.000%
2026-08-20	72.260	67.400	72.450	66.720	-5.060	-6.983%	13.98万	0.00亿	0.000%
2026-08-19	71.500	72.460	75.370	71.120	-0.040	-0.055%	9.99万	0.00亿	0.000%
2026-08-18	75.370	72.500	78.000	71.710	-3.160	-4.177%	11.83万	0.00亿	0.000%
2026-08-17	74.010	75.660	75.800	69.090	-0.840	-1.098%	20.17万	0.00亿	0.000%
2026-08-14	74.100	76.500	79.490	73.000	2.140	2.878%	18.59万	0.00亿	0.000%
2026-08-13	73.260	74.360	76.300	73.260	0.810	1.101%	11.83万	0.00亿	0.000%
2026-08-12	71.500	73.550	75.160	68.800	1.350	1.870%	12.53万	0.00亿	0.000%
2026-08-11	74.220	72.200	75.600	71.400	-1.830	-2.472%	10.08万	0.00亿	0.000%
2026-08-10	75.940	74.030	78.000	71.550	-0.720	-0.963%	16.28万	0.00亿	0.000%
2026-08-07	74.890	74.750	75.980	73.000	-0.660	-0.875%	16.51万	0.00亿	0.000%
2026-08-06	85.750	75.410	86.610	70.000	-11.200	-12.932%	36.00万	0.00亿	0.000%
2026-08-05	83.130	86.610	87.010	82.430	2.610	3.107%	15.65万	0.00亿	0.000%
2026-08-04	84.000	84.000	85.470	82.010	1.570	1.905%	13.75万	0.00亿	0.000%
2026-08-03	83.870	82.430	85.880	79.070	3.050	3.842%	17.34万	0.00亿	0.000%
2026-07-31	73.000	79.380	83.130	72.000	7.100	9.823%	20.28万	0.00亿	0.000%
2026-07-30	75.780	72.280	77.400	71.890	-4.480	-5.836%	17.95万	0.00亿	0.000%
2026-07-29	77.240	76.760	80.000	74.430	-0.230	-0.299%	20.07万	0.00亿	0.000%
2026-07-28	77.750	76.990	81.500	76.500	-2.470	-3.108%	19.56万	0.00亿	0.000%
2026-07-27	70.280	79.460	82.880	70.280	2.240	2.901%	26.74万	0.00亿	0.000%
2026-07-24	70.450	77.220	81.000	68.300	6.730	9.547%	24.70万	0.00亿	0.000%
2026-07-23	68.990	70.490	71.110	66.010	1.370	1.982%	24.19万	0.00亿	0.000%
2026-07-22	58.630	69.120	69.120	58.100	11.520	20.000%	26.14万	0.00亿	0.000%
2026-07-21	55.630	57.600	58.300	54.810	0.760	1.337%	14.11万	0.00亿	0.000%
2026-07-20	56.120	56.840	59.460	53.470	7.020	14.091%	16.94万	0.00亿	0.000%
2026-07-17	54.000	49.820	54.440	49.820	-4.730	-8.671%	8.72万	0.00亿	0.000%
2026-07-16	55.800	54.550	55.850	51.000	0.650	1.206%	9.77万	0.00亿	0.000%
2026-07-15	54.000	53.900	58.550	52.480	0.790	1.487%	12.20万	0.00亿	0.000%
2026-07-14	54.600	53.110	54.650	51.960	-0.250	-0.469%	7.05万	0.00亿	0.000%
2026-07-13	56.010	53.360	57.980	53.200	-3.140	-5.558%	7.61万	0.00亿	0.000%
2026-07-10	57.000	56.500	58.160	55.880	0.000	0.000%	7.18万	0.00亿	0.000%
2026-07-09	57.500	56.500	57.950	55.110	-1.000	-1.739%	8.02万	0.00亿	0.000%
2026-07-08	61.300	57.500	61.590	57.500	-3.100	-5.116%	9.52万	0.00亿	0.000%
2026-07-07	60.800	60.600	62.500	59.000	1.320	2.227%	12.87万	0.00亿	0.000%
2026-07-06	60.520	59.280	64.300	59.280	0.010	0.017%	18.56万	0.00亿	0.000%
2026-07-03	49.390	59.270	59.270	48.900	9.880	20.004%	12.96万	0.00亿	0.000%
2026-07-02	49.700	49.390	52.360	49.000	-0.480	-0.963%	8.51万	0.00亿	0.000%
2026-07-01	49.800	49.870	51.200	47.020	-0.330	-0.657%	9.45万	0.00亿	0.000%
2026-06-30	49.310	50.200	50.670	48.240	0.290	0.581%	7.25万	0.00亿	0.000%
2026-06-29	53.510	49.910	53.600	49.300	-4.340	-8.000%	9.29万	0.00亿	0.000%
2026-06-26	57.120	54.250	58.000	54.250	-2.530	-4.456%	8.68万	0.00亿	0.000%
2026-06-25	56.600	56.780	58.500	55.920	-0.030	-0.053%	7.63万	0.00亿	0.000%
2026-06-24	59.880	56.810	59.900	56.550	-3.480	-5.772%	8.48万	0.00亿	0.000%
2026-06-23	58.980	60.290	62.330	58.500	1.320	2.238%	10.25万	0.00亿	0.000%
2026-06-22	60.990	58.970	63.390	55.500	-2.270	-3.707%	12.47万	0.00亿	0.000%
2026-06-18	60.920	61.240	62.820	59.840	-0.140	-0.228%	9.32万	0.00亿	0.000%
2026-06-17	59.580	61.380	61.490	59.000	0.580	0.954%	10.72万	0.00亿	0.000%
2026-06-16	54.000	60.800	61.390	53.340	6.440	11.847%	16.05万	0.00亿	0.000%
2026-06-15	54.840	54.360	55.640	53.910	-0.490	-0.893%	9.79万	0.00亿	0.000%
2026-06-12	55.580	54.850	56.310	54.040	0.633	1.168%	8.36万	0.00亿	0.000%
2026-06-11	56.106	54.217	57.343	53.809	-1.874	-3.341%	6.25万	0.00亿	0.000%
2026-06-10	54.761	56.091	56.628	53.559	0.550	0.990%	5.91万	0.00亿	0.000%
2026-06-09	53.895	55.541	56.571	51.763	2.347	4.412%	7.82万	0.00亿	0.000%
2026-06-08	55.161	53.194	56.764	52.650	-4.185	-7.294%	6.22万	0.00亿	0.000%
2026-06-05	58.689	57.379	59.440	57.007	-1.517	-2.576%	7.18万	0.00亿	0.000%
2026-06-04	58.960	58.896	62.273	58.638	0.444	0.760%	12.72万	0.00亿	0.000%
2026-06-03	55.591	58.452	61.057	54.696	2.225	3.957%	11.83万	0.00亿	0.000%
2026-06-02	57.730	56.227	57.959	55.963	-1.803	-3.107%	5.70万	0.00亿	0.000%
2026-06-01	59.425	58.030	60.763	57.844	-1.696	-2.840%	7.86万	0.00亿	0.000%
2026-05-29	62.430	59.726	62.767	59.282	-2.053	-3.323%	7.96万	0.00亿	0.000%
2026-05-28	63.782	61.779	64.069	61.264	-1.953	-3.064%	9.27万	0.00亿	0.000%
2026-05-27	65.664	63.732	66.787	63.325	-2.090	-3.175%	14.28万	0.00亿	0.000%
2026-05-26	61.407	65.822	68.161	60.491	6.947	11.800%	26.16万	0.00亿	0.000%
2026-05-25	49.896	58.875	58.875	49.545	9.831	20.045%	16.19万	0.00亿	0.000%
2026-05-22	47.320	49.044	49.903	46.941	1.853	3.927%	7.41万	0.00亿	0.000%
2026-05-21	48.672	47.191	49.617	47.184	-1.674	-3.426%	5.78万	0.00亿	0.000%
2026-05-20	48.858	48.865	49.574	48.207	-0.573	-1.159%	3.61万	0.00亿	0.000%
2026-05-19	48.501	49.438	49.574	47.957	0.902	1.858%	4.20万	0.00亿	0.000%
2026-05-18	48.114	48.536	49.881	48.043	0.028	0.058%	5.30万	0.00亿	0.000%
2026-05-15	49.624	48.508	50.017	47.993	-1.423	-2.850%	5.86万	0.00亿	0.000%
2026-05-14	50.697	49.931	51.935	49.796	-1.267	-2.475%	4.96万	0.00亿	0.000%
2026-05-13	50.196	51.198	51.920	49.874	0.515	1.016%	6.24万	0.00亿	0.000%
2026-05-12	50.246	50.683	51.262	48.837	0.501	0.998%	7.74万	0.00亿	0.000%
2026-05-11	52.300	50.182	52.321	49.617	-1.982	-3.800%	7.26万	0.00亿	0.000%
2026-05-08	51.405	52.164	52.521	50.926	0.251	0.484%	5.12万	0.00亿	0.000%
2026-05-07	49.617	51.913	52.550	48.436	2.261	4.554%	10.68万	0.00亿	0.000%
2026-05-06	49.846	49.652	50.604	49.488	-0.194	-0.389%	4.96万	0.00亿	0.000%
2026-04-30	49.974	49.846	50.869	49.266	-0.429	-0.853%	4.36万	0.00亿	0.000%
2026-04-29	49.974	50.275	51.141	49.152	0.122	0.243%	5.80万	0.00亿	0.000%
2026-04-28	52.257	50.153	52.450	49.638	-2.440	-4.639%	8.56万	0.00亿	0.000%
2026-04-27	50.618	52.593	52.736	49.617	1.789	3.521%	10.16万	0.00亿	0.000%
2026-04-24	61.422	50.804	62.065	50.003	-11.090	-17.918%	20.09万	0.00亿	0.000%
2026-04-23	63.210	61.894	64.870	61.543	-1.223	-1.938%	5.35万	0.00亿	0.000%
2026-04-22	64.290	63.117	64.677	63.067	-1.710	-2.638%	5.07万	0.00亿	0.000%
2026-04-21	65.006	64.827	65.235	63.496	-0.250	-0.384%	3.90万	0.00亿	0.000%
2026-04-20	64.362	65.077	66.208	63.926	0.436	0.674%	4.78万	0.00亿	0.000%
2026-04-17	64.362	64.641	65.356	63.668	-0.079	-0.122%	4.23万	0.00亿	0.000%
2026-04-16	63.582	64.720	65.249	63.067	1.045	1.641%	4.86万	0.00亿	0.000%
2026-04-15	64.627	63.675	65.185	63.496	-0.966	-1.494%	3.76万	0.00亿	0.000%
2026-04-14	65.714	64.641	66.287	63.933	-0.494	-0.758%	4.15万	0.00亿	0.000%
2026-04-13	66.108	65.135	66.995	64.999	-1.166	-1.759%	3.83万	0.00亿	0.000%
2026-04-10	66.000	66.301	67.632	65.993	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-09	65.714	66.186	67.431	65.249	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-08	64.283	66.566	66.566	63.890	0.000	0.000%	5.30万	0.00亿	0.000%
2026-04-07	62.359	63.289	64.269	61.779	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-03	65.585	62.852	65.850	62.287	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-02	68.433	65.585	68.469	64.999	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-01	66.022	69.113	69.799	65.535	0.000	0.000%	9.43万	0.00亿	0.000%