中原环保(000544)股票行情
中原环保(000544)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 | 8.30 | 8.38 | 0.12 | 1.45% | 8.27 | 8.38 | 42920 | 3577.78 | 0.44% |
| 2025-07-31 | 8.40 | 8.26 | -0.15 | -1.78% | 8.24 | 8.42 | 56220 | 4670.89 | 0.58% |
| 2025-07-30 | 8.43 | 8.41 | -0.01 | -0.12% | 8.38 | 8.47 | 37560 | 3165.95 | 0.39% |
| 2025-07-29 | 8.51 | 8.42 | -0.07 | -0.82% | 8.36 | 8.53 | 49347 | 4152.34 | 0.51% |
| 2025-07-28 | 8.54 | 8.49 | -0.06 | -0.70% | 8.46 | 8.55 | 46381 | 3941.98 | 0.48% |
| 2025-07-25 | 8.58 | 8.55 | -0.04 | -0.47% | 8.53 | 8.61 | 52131 | 4464.94 | 0.53% |
| 2025-07-24 | 8.50 | 8.59 | 0.09 | 1.06% | 8.46 | 8.59 | 60408 | 5159.08 | 0.62% |
| 2025-07-23 | 8.56 | 8.50 | -0.06 | -0.70% | 8.48 | 8.60 | 61285 | 5237.18 | 0.63% |
| 2025-07-22 | 8.52 | 8.56 | 0.05 | 0.59% | 8.44 | 8.57 | 59841 | 5094.07 | 0.61% |
| 2025-07-21 | 8.39 | 8.51 | 0.12 | 1.43% | 8.39 | 8.55 | 62346 | 5288.45 | 0.64% |
| 2025-07-18 | 8.40 | 8.39 | 0.01 | 0.12% | 8.33 | 8.40 | 47776 | 3993.81 | 0.49% |
| 2025-07-17 | 8.39 | 8.38 | 0.00 | 0.00% | 8.36 | 8.42 | 33216 | 2787.80 | 0.34% |
| 2025-07-16 | 8.37 | 8.38 | 0.02 | 0.24% | 8.34 | 8.42 | 36678 | 3073.96 | 0.38% |
| 2025-07-15 | 8.40 | 8.36 | -0.05 | -0.59% | 8.31 | 8.44 | 47847 | 4000.87 | 0.49% |
| 2025-07-14 | 8.39 | 8.41 | 0.03 | 0.36% | 8.36 | 8.45 | 50796 | 4276.67 | 0.52% |
| 2025-07-11 | 8.41 | 8.38 | -0.02 | -0.24% | 8.35 | 8.45 | 55758 | 4679.52 | 0.57% |
| 2025-07-10 | 8.38 | 8.40 | 0.01 | 0.12% | 8.35 | 8.43 | 46214 | 3878.08 | 0.47% |
| 2025-07-09 | 8.30 | 8.39 | 0.08 | 0.96% | 8.29 | 8.41 | 72086 | 6032.69 | 0.74% |
| 2025-07-08 | 8.30 | 8.31 | 0.01 | 0.12% | 8.27 | 8.32 | 40787 | 3384.50 | 0.42% |
| 2025-07-07 | 8.22 | 8.30 | 0.08 | 0.97% | 8.20 | 8.31 | 41064 | 3392.36 | 0.42% |
| 2025-07-04 | 8.21 | 8.22 | 0.01 | 0.12% | 8.20 | 8.26 | 44029 | 3624.76 | 0.45% |
| 2025-07-03 | 8.17 | 8.21 | 0.04 | 0.49% | 8.16 | 8.26 | 36908 | 3027.63 | 0.38% |
| 2025-07-02 | 8.13 | 8.17 | 0.04 | 0.49% | 8.10 | 8.18 | 44768 | 3649.67 | 0.46% |
| 2025-07-01 | 8.13 | 8.13 | 0.00 | 0.00% | 8.10 | 8.15 | 27640 | 2243.72 | 0.28% |
| 2025-06-30 | 8.12 | 8.13 | 0.00 | 0.00% | 8.09 | 8.14 | 39442 | 3198.93 | 0.40% |
| 2025-06-27 | 8.13 | 8.13 | 0.01 | 0.12% | 8.10 | 8.20 | 35490 | 2892.79 | 0.36% |
| 2025-06-26 | 8.13 | 8.12 | -0.04 | -0.49% | 8.08 | 8.14 | 32659 | 2650.05 | 0.34% |
| 2025-06-25 | 8.10 | 8.16 | 0.09 | 1.12% | 8.07 | 8.16 | 44611 | 3620.29 | 0.46% |
| 2025-06-24 | 8.04 | 8.07 | 0.10 | 1.25% | 7.97 | 8.08 | 32306 | 2596.63 | 0.33% |
| 2025-06-23 | 7.95 | 7.97 | -0.02 | -0.25% | 7.92 | 7.98 | 38663 | 3075.74 | 0.40% |
| 2025-06-20 | 7.99 | 7.99 | 0.00 | 0.00% | 7.97 | 8.04 | 28785 | 2303.18 | 0.30% |
| 2025-06-19 | 8.09 | 7.99 | -0.11 | -1.36% | 7.95 | 8.11 | 44195 | 3539.61 | 0.45% |
| 2025-06-18 | 8.15 | 8.10 | -0.06 | -0.74% | 8.05 | 8.16 | 37160 | 3007.93 | 0.38% |
| 2025-06-17 | 8.14 | 8.16 | 0.03 | 0.37% | 8.08 | 8.17 | 45149 | 3672.07 | 0.46% |
| 2025-06-16 | 8.15 | 8.13 | 0.00 | 0.00% | 8.09 | 8.18 | 56523 | 4593.75 | 0.58% |
| 2025-06-13 | 8.31 | 8.13 | -0.18 | -2.17% | 8.09 | 8.37 | 119174 | 9773.67 | 1.22% |
| 2025-06-12 | 8.27 | 8.31 | 0.02 | 0.24% | 8.25 | 8.33 | 48396 | 4018.45 | 0.50% |
| 2025-06-11 | 8.24 | 8.29 | 0.06 | 0.73% | 8.20 | 8.33 | 46618 | 3864.70 | 0.48% |
| 2025-06-10 | 8.22 | 8.23 | 0.02 | 0.24% | 8.13 | 8.25 | 44811 | 3677.87 | 0.46% |
| 2025-06-09 | 8.22 | 8.21 | 0.05 | 0.61% | 8.15 | 8.23 | 37030 | 3029.37 | 0.38% |
| 2025-06-06 | 8.12 | 8.16 | 0.06 | 0.74% | 8.08 | 8.20 | 52509 | 4272.99 | 0.54% |
| 2025-06-05 | 8.16 | 8.10 | 0.00 | 0.00% | 8.07 | 8.19 | 60486 | 4909.43 | 0.62% |
| 2025-06-04 | 8.30 | 8.36 | 0.03 | 0.36% | 8.28 | 8.37 | 47576 | 3969.97 | 0.49% |
| 2025-06-03 | 8.31 | 8.33 | 0.02 | 0.24% | 8.25 | 8.37 | 60164 | 5008.19 | 0.62% |
| 2025-05-30 | 8.36 | 8.31 | -0.03 | -0.36% | 8.30 | 8.39 | 57666 | 4803.47 | 0.59% |
| 2025-05-29 | 8.25 | 8.34 | 0.06 | 0.72% | 8.25 | 8.36 | 52673 | 4382.93 | 0.54% |
| 2025-05-28 | 8.21 | 8.28 | 0.08 | 0.98% | 8.20 | 8.36 | 55917 | 4633.98 | 0.57% |
| 2025-05-27 | 8.20 | 8.20 | 0.00 | 0.00% | 8.15 | 8.21 | 36083 | 2951.17 | 0.37% |
| 2025-05-26 | 8.19 | 8.20 | 0.04 | 0.49% | 8.15 | 8.25 | 26539 | 2175.80 | 0.27% |
| 2025-05-23 | 8.25 | 8.16 | -0.09 | -1.09% | 8.15 | 8.29 | 45238 | 3722.50 | 0.46% |
| 2025-05-22 | 8.30 | 8.25 | -0.07 | -0.84% | 8.23 | 8.34 | 45682 | 3780.95 | 0.47% |
| 2025-05-21 | 8.33 | 8.32 | 0.00 | 0.00% | 8.31 | 8.35 | 32832 | 2735.34 | 0.34% |
| 2025-05-20 | 8.30 | 8.32 | 0.03 | 0.36% | 8.26 | 8.34 | 34852 | 2896.08 | 0.36% |
| 2025-05-19 | 8.22 | 8.29 | 0.07 | 0.85% | 8.20 | 8.32 | 43575 | 3608.40 | 0.45% |
| 2025-05-16 | 8.20 | 8.22 | 0.00 | 0.00% | 8.19 | 8.25 | 35490 | 2917.22 | 0.36% |
| 2025-05-15 | 8.26 | 8.22 | -0.05 | -0.60% | 8.22 | 8.30 | 44402 | 3669.38 | 0.46% |
| 2025-05-14 | 8.26 | 8.27 | 0.02 | 0.24% | 8.17 | 8.28 | 46951 | 3864.49 | 0.48% |
| 2025-05-13 | 8.28 | 8.25 | 0.01 | 0.12% | 8.23 | 8.30 | 37320 | 3081.05 | 0.38% |
| 2025-05-12 | 8.26 | 8.24 | 0.01 | 0.12% | 8.19 | 8.28 | 46312 | 3807.80 | 0.48% |
| 2025-05-09 | 8.22 | 8.23 | 0.00 | 0.00% | 8.20 | 8.28 | 47967 | 3954.35 | 0.49% |
| 2025-05-08 | 8.21 | 8.23 | 0.01 | 0.12% | 8.15 | 8.24 | 36467 | 2994.67 | 0.37% |
| 2025-05-07 | 8.29 | 8.22 | 0.02 | 0.24% | 8.17 | 8.30 | 50942 | 4192.23 | 0.52% |
| 2025-05-06 | 8.18 | 8.20 | 0.05 | 0.61% | 8.15 | 8.22 | 54644 | 4475.71 | 0.56% |
| 2025-04-30 | 8.12 | 8.15 | 0.02 | 0.25% | 8.12 | 8.24 | 48030 | 3928.15 | 0.49% |
| 2025-04-29 | 8.07 | 8.13 | 0.05 | 0.62% | 8.05 | 8.18 | 50358 | 4090.14 | 0.52% |
| 2025-04-28 | 8.15 | 8.08 | -0.31 | -3.69% | 8.00 | 8.24 | 120369 | 9723.60 | 1.23% |
| 2025-04-25 | 8.27 | 8.39 | 0.10 | 1.21% | 8.26 | 8.39 | 62846 | 5251.17 | 0.64% |
| 2025-04-24 | 8.19 | 8.29 | 0.14 | 1.72% | 8.14 | 8.35 | 55715 | 4605.13 | 0.57% |
| 2025-04-23 | 8.19 | 8.15 | -0.02 | -0.24% | 8.12 | 8.21 | 30838 | 2518.38 | 0.32% |
| 2025-04-22 | 8.10 | 8.17 | 0.07 | 0.86% | 8.08 | 8.19 | 41966 | 3419.74 | 0.43% |
| 2025-04-21 | 8.06 | 8.10 | 0.01 | 0.12% | 8.06 | 8.12 | 29794 | 2410.99 | 0.31% |
| 2025-04-18 | 8.04 | 8.09 | 0.04 | 0.50% | 8.01 | 8.10 | 28157 | 2267.56 | 0.29% |
| 2025-04-17 | 8.03 | 8.05 | -0.01 | -0.12% | 8.01 | 8.10 | 31186 | 2516.21 | 0.32% |
| 2025-04-16 | 8.10 | 8.06 | -0.05 | -0.62% | 7.95 | 8.12 | 44016 | 3534.58 | 0.45% |
| 2025-04-15 | 8.09 | 8.11 | 0.03 | 0.37% | 8.03 | 8.12 | 33609 | 2713.99 | 0.34% |
| 2025-04-14 | 8.05 | 8.08 | 0.09 | 1.13% | 8.01 | 8.08 | 49225 | 3964.41 | 0.51% |
| 2025-04-11 | 7.97 | 7.99 | -0.03 | -0.37% | 7.97 | 8.07 | 46763 | 3748.72 | 0.48% |
| 2025-04-10 | 7.98 | 8.02 | 0.10 | 1.26% | 7.96 | 8.13 | 66893 | 5387.15 | 0.69% |
| 2025-04-09 | 7.82 | 7.92 | 0.03 | 0.38% | 7.60 | 7.97 | 86214 | 6716.68 | 0.88% |
| 2025-04-08 | 7.86 | 7.89 | 0.08 | 1.02% | 7.78 | 8.01 | 95015 | 7486.48 | 0.97% |
深证大盘股票行情在线 K线走势图
