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 |
|---|
| 2025-12-15 | 8.23 | 8.23 | -0.03 | -0.36% | 8.19 | 8.31 | 64982 | 5356.68 | 0.67% |
| 2025-12-12 | 8.41 | 8.26 | -0.16 | -1.90% | 8.26 | 8.44 | 92104 | 7685.40 | 0.94% |
| 2025-12-11 | 8.46 | 8.42 | -0.03 | -0.36% | 8.37 | 8.51 | 48295 | 4076.05 | 0.50% |
| 2025-12-10 | 8.44 | 8.45 | 0.00 | 0.00% | 8.36 | 8.48 | 49816 | 4192.47 | 0.51% |
| 2025-12-09 | 8.53 | 8.45 | -0.10 | -1.17% | 8.45 | 8.56 | 39306 | 3342.60 | 0.40% |
| 2025-12-08 | 8.63 | 8.55 | -0.04 | -0.47% | 8.54 | 8.66 | 59204 | 5092.20 | 0.61% |
| 2025-12-05 | 8.59 | 8.59 | 0.03 | 0.35% | 8.51 | 8.60 | 36134 | 3093.51 | 0.37% |
| 2025-12-04 | 8.60 | 8.56 | -0.07 | -0.81% | 8.52 | 8.63 | 44884 | 3847.83 | 0.46% |
| 2025-12-03 | 8.56 | 8.63 | 0.03 | 0.35% | 8.54 | 8.69 | 58355 | 5037.34 | 0.60% |
| 2025-12-02 | 8.56 | 8.60 | 0.05 | 0.58% | 8.51 | 8.72 | 49392 | 4244.14 | 0.51% |
| 2025-12-01 | 8.53 | 8.55 | 0.02 | 0.23% | 8.46 | 8.62 | 51261 | 4387.65 | 0.53% |
| 2025-11-28 | 8.46 | 8.53 | 0.05 | 0.59% | 8.42 | 8.54 | 36315 | 3087.07 | 0.37% |
| 2025-11-27 | 8.45 | 8.48 | 0.06 | 0.71% | 8.39 | 8.53 | 42814 | 3628.18 | 0.44% |
| 2025-11-26 | 8.41 | 8.42 | 0.01 | 0.12% | 8.40 | 8.53 | 62376 | 5269.82 | 0.64% |
| 2025-11-25 | 8.46 | 8.41 | 0.01 | 0.12% | 8.39 | 8.47 | 53688 | 4529.85 | 0.55% |
| 2025-11-24 | 8.50 | 8.40 | -0.06 | -0.71% | 8.39 | 8.52 | 66607 | 5624.66 | 0.68% |
| 2025-11-21 | 8.76 | 8.46 | -0.32 | -3.64% | 8.44 | 8.79 | 81790 | 7013.50 | 0.84% |
| 2025-11-20 | 8.79 | 8.78 | 0.01 | 0.11% | 8.76 | 8.84 | 32727 | 2879.82 | 0.34% |
| 2025-11-19 | 8.85 | 8.77 | -0.07 | -0.79% | 8.74 | 8.90 | 55615 | 4895.02 | 0.57% |
| 2025-11-18 | 8.94 | 8.84 | -0.08 | -0.90% | 8.79 | 8.95 | 68978 | 6103.52 | 0.71% |
| 2025-11-17 | 9.03 | 8.92 | -0.12 | -1.33% | 8.90 | 9.05 | 75177 | 6718.16 | 0.77% |
| 2025-11-14 | 9.04 | 9.04 | -0.02 | -0.22% | 9.04 | 9.14 | 56208 | 5107.68 | 0.58% |
| 2025-11-13 | 9.10 | 9.06 | -0.02 | -0.22% | 9.00 | 9.10 | 57773 | 5227.26 | 0.59% |
| 2025-11-12 | 9.07 | 9.08 | -0.01 | -0.11% | 9.04 | 9.13 | 57846 | 5253.07 | 0.59% |
| 2025-11-11 | 9.09 | 9.09 | -0.01 | -0.11% | 9.05 | 9.14 | 63549 | 5780.41 | 0.65% |
| 2025-11-10 | 9.16 | 9.10 | -0.02 | -0.22% | 9.06 | 9.18 | 60542 | 5517.36 | 0.62% |
| 2025-11-07 | 8.98 | 9.12 | 0.12 | 1.33% | 8.96 | 9.18 | 100918 | 9183.80 | 1.04% |
| 2025-11-06 | 9.00 | 9.00 | 0.04 | 0.45% | 8.92 | 9.03 | 67045 | 6026.18 | 0.69% |
| 2025-11-05 | 8.83 | 8.96 | 0.06 | 0.67% | 8.80 | 8.98 | 76360 | 6799.92 | 0.78% |
| 2025-11-04 | 8.81 | 8.90 | 0.09 | 1.02% | 8.77 | 8.92 | 79900 | 7077.20 | 0.82% |
| 2025-11-03 | 8.79 | 8.81 | 0.01 | 0.11% | 8.73 | 8.84 | 68003 | 5971.67 | 0.70% |
| 2025-10-31 | 8.88 | 8.80 | -0.11 | -1.23% | 8.74 | 8.90 | 92743 | 8154.92 | 0.95% |
| 2025-10-30 | 8.98 | 8.91 | 0.03 | 0.34% | 8.89 | 9.06 | 96649 | 8663.26 | 0.99% |
| 2025-10-29 | 8.84 | 8.88 | 0.01 | 0.11% | 8.75 | 8.90 | 49852 | 4404.71 | 0.51% |
| 2025-10-28 | 8.87 | 8.87 | 0.01 | 0.11% | 8.81 | 8.93 | 50961 | 4519.87 | 0.52% |
| 2025-10-27 | 8.90 | 8.86 | 0.00 | 0.00% | 8.84 | 8.95 | 66385 | 5899.27 | 0.68% |
| 2025-10-24 | 9.01 | 8.86 | -0.14 | -1.56% | 8.84 | 9.03 | 67387 | 5999.36 | 0.69% |
| 2025-10-23 | 8.98 | 9.00 | 0.01 | 0.11% | 8.93 | 9.05 | 75897 | 6815.33 | 0.78% |
| 2025-10-22 | 8.96 | 8.99 | 0.01 | 0.11% | 8.93 | 9.06 | 82074 | 7375.08 | 0.84% |
| 2025-10-21 | 8.74 | 8.98 | 0.26 | 2.98% | 8.73 | 9.09 | 136809 | 12240.21 | 1.40% |
| 2025-10-20 | 8.71 | 8.72 | 0.08 | 0.93% | 8.61 | 8.74 | 42090 | 3653.04 | 0.43% |
| 2025-10-17 | 8.74 | 8.64 | -0.07 | -0.80% | 8.63 | 8.74 | 51711 | 4489.41 | 0.53% |
| 2025-10-16 | 8.75 | 8.71 | -0.05 | -0.57% | 8.69 | 8.78 | 52351 | 4564.45 | 0.54% |
| 2025-10-15 | 8.69 | 8.76 | 0.07 | 0.81% | 8.66 | 8.78 | 57391 | 5013.30 | 0.59% |
| 2025-10-14 | 8.65 | 8.69 | 0.04 | 0.46% | 8.60 | 8.73 | 78311 | 6795.48 | 0.80% |
| 2025-10-13 | 8.50 | 8.65 | -0.02 | -0.23% | 8.43 | 8.67 | 76683 | 6556.33 | 0.79% |
| 2025-10-10 | 8.54 | 8.67 | 0.18 | 2.12% | 8.48 | 8.70 | 97832 | 8449.43 | 1.00% |
| 2025-10-09 | 8.45 | 8.49 | 0.04 | 0.47% | 8.41 | 8.50 | 53690 | 4546.73 | 0.55% |
| 2025-09-30 | 8.53 | 8.45 | -0.11 | -1.29% | 8.42 | 8.54 | 51722 | 4375.87 | 0.53% |
| 2025-09-29 | 8.39 | 8.56 | 0.18 | 2.15% | 8.27 | 8.56 | 70407 | 5966.47 | 0.72% |
| 2025-09-26 | 8.28 | 8.38 | 0.07 | 0.84% | 8.25 | 8.40 | 40395 | 3376.48 | 0.41% |
| 2025-09-25 | 8.39 | 8.31 | -0.09 | -1.07% | 8.29 | 8.41 | 46578 | 3879.20 | 0.48% |
| 2025-09-24 | 8.26 | 8.40 | 0.10 | 1.20% | 8.26 | 8.41 | 62729 | 5240.01 | 0.64% |
| 2025-09-23 | 8.35 | 8.30 | -0.05 | -0.60% | 8.17 | 8.36 | 63982 | 5277.22 | 0.66% |
| 2025-09-22 | 8.41 | 8.35 | -0.06 | -0.71% | 8.31 | 8.44 | 43948 | 3667.25 | 0.45% |
| 2025-09-19 | 8.50 | 8.41 | -0.09 | -1.06% | 8.34 | 8.52 | 91808 | 7713.67 | 0.94% |
| 2025-09-18 | 8.67 | 8.50 | -0.17 | -1.96% | 8.46 | 8.70 | 81956 | 7021.62 | 0.84% |
| 2025-09-17 | 8.67 | 8.67 | 0.01 | 0.12% | 8.60 | 8.69 | 46484 | 4019.04 | 0.48% |
| 2025-09-16 | 8.70 | 8.66 | -0.05 | -0.57% | 8.58 | 8.73 | 61472 | 5315.98 | 0.63% |
| 2025-09-15 | 8.76 | 8.71 | -0.07 | -0.80% | 8.69 | 8.80 | 61520 | 5367.99 | 0.63% |
| 2025-09-12 | 8.79 | 8.78 | 0.00 | 0.00% | 8.72 | 8.79 | 54029 | 4733.23 | 0.55% |
| 2025-09-11 | 8.65 | 8.78 | 0.12 | 1.39% | 8.60 | 8.78 | 71012 | 6174.26 | 0.73% |
| 2025-09-10 | 8.69 | 8.66 | -0.09 | -1.03% | 8.64 | 8.74 | 48016 | 4164.56 | 0.49% |
| 2025-09-09 | 8.77 | 8.75 | -0.05 | -0.57% | 8.67 | 8.80 | 72698 | 6350.62 | 0.75% |
| 2025-09-08 | 8.71 | 8.80 | 0.06 | 0.69% | 8.71 | 8.82 | 77910 | 6837.32 | 0.80% |
| 2025-09-05 | 8.71 | 8.74 | 0.03 | 0.34% | 8.64 | 8.76 | 96048 | 8375.29 | 0.99% |
| 2025-09-04 | 8.56 | 8.71 | 0.15 | 1.75% | 8.51 | 8.71 | 108885 | 9398.97 | 1.12% |
| 2025-09-03 | 8.75 | 8.56 | -0.17 | -1.95% | 8.54 | 8.76 | 90806 | 7808.32 | 0.93% |
| 2025-09-02 | 8.78 | 8.73 | -0.11 | -1.24% | 8.63 | 8.87 | 103886 | 9056.62 | 1.07% |
| 2025-09-01 | 8.66 | 8.84 | 0.17 | 1.96% | 8.56 | 8.87 | 165594 | 14486.06 | 1.70% |
| 2025-08-29 | 8.88 | 8.67 | -0.21 | -2.36% | 8.63 | 8.88 | 198541 | 17345.46 | 2.04% |
| 2025-08-28 | 8.62 | 8.88 | 0.53 | 6.35% | 8.62 | 9.11 | 367273 | 32326.12 | 3.77% |
| 2025-08-27 | 8.56 | 8.35 | -0.23 | -2.68% | 8.35 | 8.60 | 89713 | 7611.77 | 0.92% |
| 2025-08-26 | 8.55 | 8.58 | 0.04 | 0.47% | 8.51 | 8.61 | 67590 | 5799.24 | 0.69% |
| 2025-08-25 | 8.53 | 8.54 | 0.03 | 0.35% | 8.50 | 8.58 | 75969 | 6485.80 | 0.78% |
| 2025-08-22 | 8.54 | 8.51 | -0.03 | -0.35% | 8.45 | 8.60 | 75519 | 6421.80 | 0.77% |
| 2025-08-21 | 8.51 | 8.54 | 0.03 | 0.35% | 8.51 | 8.61 | 84774 | 7258.65 | 0.87% |
| 2025-08-20 | 8.45 | 8.51 | 0.06 | 0.71% | 8.39 | 8.52 | 61488 | 5198.00 | 0.63% |
| 2025-08-19 | 8.41 | 8.45 | 0.02 | 0.24% | 8.40 | 8.47 | 54824 | 4628.10 | 0.56% |
| 2025-08-18 | 8.49 | 8.43 | 0.00 | 0.00% | 8.41 | 8.51 | 71256 | 6025.75 | 0.73% |
深证大盘股票行情在线 K线走势图
中原环保(000544)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
