美丽生态(000010)股票行情
美丽生态(000010)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.48 | 3.78 | 0.27 | 7.69% | 3.47 | 3.80 | 1091010 | 39921.40 | 14.91% |
| 2025-07-31 | 3.44 | 3.51 | 0.13 | 3.85% | 3.38 | 3.59 | 751405 | 26141.39 | 10.27% |
| 2025-07-30 | 3.45 | 3.38 | -0.08 | -2.31% | 3.37 | 3.46 | 305943 | 10393.67 | 4.18% |
| 2025-07-29 | 3.46 | 3.46 | 0.00 | 0.00% | 3.39 | 3.49 | 284069 | 9743.10 | 3.88% |
| 2025-07-28 | 3.41 | 3.46 | 0.06 | 1.76% | 3.37 | 3.47 | 433848 | 14879.00 | 5.93% |
| 2025-07-25 | 3.53 | 3.40 | -0.05 | -1.45% | 3.38 | 3.59 | 459364 | 15823.01 | 6.28% |
| 2025-07-24 | 3.42 | 3.45 | 0.03 | 0.88% | 3.35 | 3.47 | 577424 | 19775.04 | 7.89% |
| 2025-07-23 | 3.56 | 3.42 | -0.17 | -4.74% | 3.40 | 3.59 | 1005200 | 34833.93 | 13.74% |
| 2025-07-22 | 3.66 | 3.59 | 0.09 | 2.57% | 3.48 | 3.84 | 1672733 | 60203.97 | 22.87% |
| 2025-07-21 | 3.19 | 3.50 | 0.32 | 10.06% | 3.19 | 3.50 | 705503 | 23715.21 | 9.64% |
| 2025-07-18 | 3.25 | 3.18 | -0.08 | -2.45% | 3.12 | 3.26 | 723705 | 22988.11 | 13.14% |
| 2025-07-17 | 3.40 | 3.26 | -0.11 | -3.26% | 3.23 | 3.41 | 885579 | 29087.64 | 16.07% |
| 2025-07-16 | 3.56 | 3.37 | -0.36 | -9.65% | 3.37 | 3.64 | 1362190 | 47099.21 | 24.73% |
| 2025-07-15 | 3.71 | 3.73 | -0.17 | -4.36% | 3.52 | 4.15 | 1917803 | 74043.34 | 34.81% |
| 2025-07-14 | 3.98 | 3.90 | -0.08 | -2.01% | 3.70 | 4.27 | 2092652 | 83795.88 | 37.98% |
| 2025-07-11 | 3.98 | 3.98 | 0.36 | 9.94% | 3.98 | 3.98 | 270326 | 10758.97 | 4.91% |
| 2025-07-10 | 3.62 | 3.62 | 0.33 | 10.03% | 3.48 | 3.62 | 774506 | 27780.76 | 14.06% |
| 2025-07-09 | 2.98 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 334791 | 10677.68 | 6.08% |
| 2025-07-08 | 2.98 | 2.99 | 0.01 | 0.34% | 2.94 | 3.00 | 155330 | 4610.63 | 2.82% |
| 2025-07-07 | 2.97 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 119725 | 3545.11 | 2.17% |
| 2025-07-04 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 131153 | 3913.15 | 2.38% |
| 2025-07-03 | 2.99 | 2.99 | 0.01 | 0.34% | 2.97 | 3.05 | 134732 | 4044.98 | 2.45% |
| 2025-07-02 | 2.95 | 2.98 | 0.02 | 0.68% | 2.92 | 2.98 | 125720 | 3723.92 | 2.28% |
| 2025-07-01 | 3.03 | 2.96 | -0.05 | -1.66% | 2.93 | 3.03 | 183312 | 5427.37 | 3.33% |
| 2025-06-30 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.08 | 198769 | 6029.62 | 3.61% |
| 2025-06-27 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.03 | 173999 | 5201.85 | 3.16% |
| 2025-06-26 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 3.01 | 156137 | 4651.45 | 2.83% |
| 2025-06-25 | 3.02 | 2.97 | -0.05 | -1.66% | 2.94 | 3.03 | 193411 | 5747.63 | 3.51% |
| 2025-06-24 | 2.94 | 3.02 | 0.10 | 3.42% | 2.92 | 3.03 | 176179 | 5259.48 | 3.20% |
| 2025-06-23 | 2.90 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 121123 | 3519.21 | 2.20% |
| 2025-06-20 | 2.96 | 2.90 | -0.06 | -2.03% | 2.87 | 3.01 | 198391 | 5790.45 | 3.60% |
| 2025-06-19 | 3.05 | 2.96 | -0.09 | -2.95% | 2.95 | 3.05 | 148896 | 4470.52 | 2.70% |
| 2025-06-18 | 3.06 | 3.05 | -0.03 | -0.97% | 2.99 | 3.08 | 178317 | 5394.38 | 3.24% |
| 2025-06-17 | 3.14 | 3.08 | -0.06 | -1.91% | 3.05 | 3.15 | 207592 | 6382.68 | 3.77% |
| 2025-06-16 | 3.13 | 3.14 | -0.01 | -0.32% | 3.11 | 3.18 | 208664 | 6564.54 | 3.79% |
| 2025-06-13 | 3.29 | 3.15 | -0.14 | -4.26% | 3.14 | 3.37 | 273060 | 8816.79 | 4.96% |
| 2025-06-12 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.30 | 156607 | 5116.24 | 2.84% |
| 2025-06-11 | 3.32 | 3.28 | 0.01 | 0.31% | 3.22 | 3.34 | 247893 | 8091.86 | 4.50% |
| 2025-06-10 | 3.29 | 3.27 | -0.02 | -0.61% | 3.25 | 3.38 | 365604 | 12117.38 | 6.64% |
| 2025-06-09 | 3.20 | 3.29 | 0.10 | 3.13% | 3.16 | 3.30 | 295708 | 9592.45 | 5.37% |
| 2025-06-06 | 3.11 | 3.19 | 0.07 | 2.24% | 3.07 | 3.19 | 272333 | 8531.33 | 4.94% |
| 2025-06-05 | 3.05 | 3.12 | 0.08 | 2.63% | 3.04 | 3.13 | 408731 | 12638.29 | 7.42% |
| 2025-06-04 | 2.97 | 3.04 | 0.08 | 2.70% | 2.96 | 3.05 | 235151 | 7085.27 | 4.47% |
| 2025-06-03 | 2.92 | 2.96 | 0.04 | 1.37% | 2.90 | 2.99 | 150059 | 4443.09 | 2.85% |
| 2025-05-30 | 2.98 | 2.92 | -0.05 | -1.68% | 2.90 | 2.99 | 216889 | 6380.33 | 4.12% |
| 2025-05-29 | 2.90 | 2.97 | 0.08 | 2.77% | 2.86 | 2.97 | 197420 | 5803.07 | 3.75% |
| 2025-05-28 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.96 | 113176 | 3277.33 | 2.15% |
| 2025-05-27 | 2.87 | 2.94 | 0.06 | 2.08% | 2.87 | 2.95 | 182021 | 5319.71 | 3.46% |
| 2025-05-26 | 2.81 | 2.88 | 0.07 | 2.49% | 2.78 | 2.89 | 131694 | 3752.80 | 2.50% |
| 2025-05-23 | 2.88 | 2.81 | -0.08 | -2.77% | 2.79 | 2.90 | 172042 | 4872.46 | 3.27% |
| 2025-05-22 | 2.90 | 2.89 | -0.03 | -1.03% | 2.87 | 3.00 | 189459 | 5543.34 | 3.60% |
| 2025-05-21 | 2.93 | 2.92 | -0.01 | -0.34% | 2.88 | 3.00 | 191252 | 5602.74 | 3.64% |
| 2025-05-20 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.94 | 112662 | 3289.80 | 2.14% |
| 2025-05-19 | 2.88 | 2.93 | 0.04 | 1.38% | 2.88 | 2.94 | 142838 | 4164.87 | 2.72% |
| 2025-05-16 | 2.84 | 2.89 | 0.04 | 1.40% | 2.83 | 2.92 | 161702 | 4635.24 | 3.07% |
| 2025-05-15 | 2.86 | 2.85 | 0.00 | 0.00% | 2.83 | 2.90 | 132193 | 3786.62 | 2.51% |
| 2025-05-14 | 2.86 | 2.85 | -0.01 | -0.35% | 2.82 | 2.87 | 122922 | 3507.25 | 2.34% |
| 2025-05-13 | 2.95 | 2.86 | -0.04 | -1.38% | 2.84 | 2.95 | 163879 | 4728.82 | 3.12% |
| 2025-05-12 | 2.88 | 2.90 | 0.04 | 1.40% | 2.87 | 3.06 | 250635 | 7324.93 | 4.77% |
| 2025-05-09 | 2.82 | 2.86 | 0.03 | 1.06% | 2.78 | 2.86 | 182222 | 5158.18 | 3.46% |
| 2025-05-08 | 2.78 | 2.83 | 0.06 | 2.17% | 2.74 | 2.84 | 167868 | 4690.37 | 3.19% |
| 2025-05-07 | 2.75 | 2.77 | 0.04 | 1.47% | 2.73 | 2.80 | 203643 | 5625.71 | 3.87% |
| 2025-05-06 | 2.68 | 2.73 | 0.08 | 3.02% | 2.66 | 2.77 | 202084 | 5496.60 | 3.84% |
| 2025-04-30 | 2.52 | 2.65 | 0.13 | 5.16% | 2.52 | 2.70 | 291077 | 7652.07 | 5.53% |
| 2025-04-29 | 2.45 | 2.52 | 0.03 | 1.20% | 2.43 | 2.53 | 137867 | 3442.38 | 2.62% |
| 2025-04-28 | 2.59 | 2.49 | -0.10 | -3.86% | 2.45 | 2.59 | 202649 | 5061.15 | 3.85% |
| 2025-04-25 | 2.56 | 2.59 | 0.04 | 1.57% | 2.53 | 2.62 | 153464 | 3967.25 | 2.92% |
| 2025-04-24 | 2.56 | 2.55 | -0.02 | -0.78% | 2.53 | 2.60 | 129112 | 3309.51 | 2.45% |
| 2025-04-23 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 102854 | 2645.12 | 1.96% |
| 2025-04-22 | 2.59 | 2.56 | -0.02 | -0.78% | 2.53 | 2.60 | 101901 | 2606.76 | 1.94% |
| 2025-04-21 | 2.54 | 2.58 | 0.04 | 1.57% | 2.53 | 2.64 | 162531 | 4215.98 | 3.09% |
| 2025-04-18 | 2.51 | 2.54 | 0.02 | 0.79% | 2.48 | 2.55 | 113126 | 2847.72 | 2.15% |
| 2025-04-17 | 2.50 | 2.52 | -0.01 | -0.40% | 2.48 | 2.57 | 133169 | 3380.85 | 2.53% |
| 2025-04-16 | 2.64 | 2.53 | -0.14 | -5.24% | 2.50 | 2.66 | 221886 | 5687.89 | 4.22% |
| 2025-04-15 | 2.58 | 2.67 | 0.09 | 3.49% | 2.56 | 2.76 | 333916 | 8854.25 | 6.35% |
| 2025-04-14 | 2.59 | 2.58 | 0.01 | 0.39% | 2.55 | 2.67 | 215327 | 5628.88 | 4.09% |
| 2025-04-11 | 2.56 | 2.57 | 0.00 | 0.00% | 2.51 | 2.61 | 100129 | 2579.06 | 1.90% |
| 2025-04-10 | 2.52 | 2.57 | 0.10 | 4.05% | 2.47 | 2.61 | 204903 | 5238.05 | 3.90% |
| 2025-04-09 | 2.35 | 2.47 | 0.07 | 2.92% | 2.16 | 2.52 | 315591 | 7281.86 | 6.00% |
| 2025-04-08 | 2.39 | 2.40 | -0.14 | -5.51% | 2.31 | 2.59 | 321055 | 7717.00 | 6.10% |
深证大盘股票行情在线 K线走势图
