兴蓉环境(000598)股票行情
兴蓉环境(000598)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 |
|---|
| 2025-06-16 | 7.50 | 7.39 | -0.10 | -1.34% | 7.38 | 7.52 | 175966 | 13063.03 | 0.59% |
| 2025-06-13 | 7.48 | 7.49 | 0.01 | 0.13% | 7.47 | 7.57 | 222786 | 16769.99 | 0.75% |
| 2025-06-12 | 7.48 | 7.48 | 0.01 | 0.13% | 7.39 | 7.50 | 147460 | 10969.26 | 0.50% |
| 2025-06-11 | 7.48 | 7.47 | -0.02 | -0.27% | 7.46 | 7.51 | 98802 | 7390.15 | 0.33% |
| 2025-06-10 | 7.47 | 7.49 | 0.07 | 0.94% | 7.41 | 7.54 | 145377 | 10900.68 | 0.49% |
| 2025-06-09 | 7.51 | 7.42 | -0.10 | -1.33% | 7.42 | 7.55 | 184146 | 13733.00 | 0.62% |
| 2025-06-06 | 7.42 | 7.52 | 0.11 | 1.48% | 7.42 | 7.54 | 149912 | 11261.42 | 0.50% |
| 2025-06-05 | 7.48 | 7.41 | -0.06 | -0.80% | 7.39 | 7.52 | 139641 | 10394.43 | 0.47% |
| 2025-06-04 | 7.39 | 7.47 | 0.06 | 0.81% | 7.37 | 7.48 | 219754 | 16343.25 | 0.74% |
| 2025-06-03 | 7.28 | 7.41 | 0.10 | 1.37% | 7.22 | 7.43 | 294907 | 21615.98 | 0.99% |
| 2025-05-30 | 7.22 | 7.31 | 0.10 | 1.39% | 7.22 | 7.32 | 264220 | 19240.33 | 0.89% |
| 2025-05-29 | 7.19 | 7.21 | 0.03 | 0.42% | 7.13 | 7.21 | 157418 | 11301.19 | 0.53% |
| 2025-05-28 | 7.18 | 7.18 | 0.01 | 0.14% | 7.16 | 7.25 | 119047 | 8563.45 | 0.40% |
| 2025-05-27 | 7.21 | 7.17 | -0.02 | -0.28% | 7.15 | 7.23 | 97535 | 7007.46 | 0.33% |
| 2025-05-26 | 7.20 | 7.19 | 0.01 | 0.14% | 7.16 | 7.23 | 85678 | 6158.40 | 0.29% |
| 2025-05-23 | 7.25 | 7.18 | -0.06 | -0.83% | 7.18 | 7.27 | 111551 | 8056.00 | 0.37% |
| 2025-05-22 | 7.24 | 7.24 | 0.00 | 0.00% | 7.21 | 7.27 | 103357 | 7483.47 | 0.35% |
| 2025-05-21 | 7.24 | 7.24 | 0.01 | 0.14% | 7.23 | 7.27 | 86568 | 6277.89 | 0.29% |
| 2025-05-20 | 7.21 | 7.23 | 0.05 | 0.70% | 7.17 | 7.25 | 121663 | 8787.73 | 0.41% |
| 2025-05-19 | 7.16 | 7.18 | 0.03 | 0.42% | 7.14 | 7.22 | 115984 | 8328.30 | 0.39% |
| 2025-05-16 | 7.24 | 7.15 | -0.06 | -0.83% | 7.14 | 7.26 | 129743 | 9307.75 | 0.44% |
| 2025-05-15 | 7.19 | 7.21 | 0.00 | 0.00% | 7.19 | 7.28 | 153591 | 11138.83 | 0.52% |
| 2025-05-14 | 7.26 | 7.21 | -0.06 | -0.83% | 7.13 | 7.26 | 163481 | 11739.69 | 0.55% |
| 2025-05-13 | 7.20 | 7.27 | 0.09 | 1.25% | 7.18 | 7.29 | 201800 | 14619.05 | 0.68% |
| 2025-05-12 | 7.23 | 7.18 | -0.04 | -0.55% | 7.14 | 7.25 | 191059 | 13703.73 | 0.64% |
| 2025-05-09 | 7.14 | 7.22 | 0.08 | 1.12% | 7.14 | 7.25 | 181122 | 13043.92 | 0.61% |
| 2025-05-08 | 7.16 | 7.14 | -0.02 | -0.28% | 7.12 | 7.17 | 104150 | 7442.81 | 0.35% |
| 2025-05-07 | 7.08 | 7.16 | 0.10 | 1.42% | 7.08 | 7.19 | 204487 | 14616.65 | 0.69% |
| 2025-05-06 | 7.09 | 7.06 | -0.03 | -0.42% | 7.02 | 7.12 | 273681 | 19297.60 | 0.92% |
| 2025-04-30 | 7.18 | 7.09 | -0.08 | -1.12% | 7.07 | 7.20 | 197068 | 14029.11 | 0.66% |
| 2025-04-29 | 7.26 | 7.17 | -0.06 | -0.83% | 7.14 | 7.27 | 154059 | 11073.45 | 0.52% |
| 2025-04-28 | 7.17 | 7.23 | 0.06 | 0.84% | 7.13 | 7.26 | 188963 | 13629.93 | 0.64% |
| 2025-04-25 | 7.16 | 7.17 | -0.02 | -0.28% | 7.12 | 7.24 | 138248 | 9904.14 | 0.46% |
| 2025-04-24 | 7.03 | 7.19 | 0.16 | 2.28% | 7.03 | 7.20 | 273907 | 19577.36 | 0.92% |
| 2025-04-23 | 7.10 | 7.03 | -0.09 | -1.26% | 7.01 | 7.11 | 173110 | 12205.75 | 0.58% |
| 2025-04-22 | 7.07 | 7.12 | 0.06 | 0.85% | 7.03 | 7.15 | 150608 | 10714.12 | 0.51% |
| 2025-04-21 | 7.03 | 7.06 | 0.02 | 0.28% | 7.02 | 7.09 | 180284 | 12725.38 | 0.61% |
| 2025-04-18 | 7.09 | 7.04 | -0.09 | -1.26% | 6.96 | 7.12 | 280793 | 19751.00 | 0.94% |
| 2025-04-17 | 7.08 | 7.13 | 0.04 | 0.56% | 7.04 | 7.19 | 249894 | 17816.20 | 0.84% |
| 2025-04-16 | 7.02 | 7.09 | 0.06 | 0.85% | 6.92 | 7.19 | 299395 | 21059.95 | 1.01% |
| 2025-04-15 | 6.91 | 7.03 | 0.12 | 1.74% | 6.91 | 7.09 | 355834 | 24945.24 | 1.20% |
| 2025-04-14 | 6.79 | 6.91 | 0.14 | 2.07% | 6.74 | 6.93 | 242099 | 16560.96 | 0.81% |
| 2025-04-11 | 6.78 | 6.77 | -0.03 | -0.44% | 6.74 | 6.85 | 230762 | 15669.95 | 0.78% |
| 2025-04-10 | 6.83 | 6.80 | 0.01 | 0.15% | 6.75 | 6.87 | 301647 | 20581.69 | 1.01% |
| 2025-04-09 | 6.79 | 6.79 | -0.08 | -1.16% | 6.65 | 6.85 | 390929 | 26396.96 | 1.31% |
| 2025-04-08 | 6.71 | 6.87 | 0.16 | 2.38% | 6.71 | 6.95 | 375784 | 25782.62 | 1.26% |
| 2025-04-07 | 6.95 | 6.71 | -0.39 | -5.49% | 6.57 | 7.02 | 551432 | 37597.67 | 1.85% |
| 2025-04-03 | 6.89 | 7.10 | 0.22 | 3.20% | 6.87 | 7.21 | 514944 | 36530.82 | 1.73% |
| 2025-04-02 | 6.89 | 6.88 | -0.01 | -0.15% | 6.85 | 6.92 | 104227 | 7172.38 | 0.35% |
| 2025-04-01 | 6.79 | 6.89 | 0.11 | 1.62% | 6.77 | 6.89 | 183463 | 12579.14 | 0.62% |
| 2025-03-31 | 6.81 | 6.78 | -0.04 | -0.59% | 6.75 | 6.89 | 165574 | 11276.03 | 0.56% |
| 2025-03-28 | 6.89 | 6.82 | -0.06 | -0.87% | 6.80 | 6.94 | 217424 | 14895.92 | 0.73% |
| 2025-03-27 | 6.93 | 6.88 | -0.07 | -1.01% | 6.86 | 6.96 | 136366 | 9400.28 | 0.46% |
| 2025-03-26 | 6.95 | 6.95 | 0.01 | 0.14% | 6.87 | 6.99 | 210134 | 14580.45 | 0.71% |
| 2025-03-25 | 6.81 | 6.94 | 0.14 | 2.06% | 6.78 | 6.97 | 301735 | 20859.38 | 1.01% |
| 2025-03-24 | 6.78 | 6.80 | 0.06 | 0.89% | 6.76 | 6.87 | 307611 | 20965.19 | 1.03% |
| 2025-03-21 | 6.70 | 6.74 | 0.02 | 0.30% | 6.69 | 6.80 | 237838 | 16042.38 | 0.80% |
| 2025-03-20 | 6.70 | 6.72 | 0.03 | 0.45% | 6.68 | 6.76 | 168036 | 11303.40 | 0.56% |
| 2025-03-19 | 6.72 | 6.69 | -0.03 | -0.45% | 6.67 | 6.74 | 148306 | 9928.52 | 0.50% |
| 2025-03-18 | 6.68 | 6.72 | 0.05 | 0.75% | 6.64 | 6.75 | 250227 | 16781.96 | 0.84% |
| 2025-03-17 | 6.58 | 6.67 | 0.10 | 1.52% | 6.58 | 6.71 | 306833 | 20384.24 | 1.03% |
| 2025-03-14 | 6.55 | 6.57 | 0.03 | 0.46% | 6.55 | 6.62 | 291475 | 19168.82 | 0.98% |
| 2025-03-13 | 6.50 | 6.54 | 0.05 | 0.77% | 6.48 | 6.55 | 176003 | 11479.24 | 0.59% |
| 2025-03-12 | 6.46 | 6.49 | 0.03 | 0.46% | 6.44 | 6.51 | 160612 | 10404.93 | 0.54% |
| 2025-03-11 | 6.50 | 6.46 | -0.07 | -1.07% | 6.43 | 6.51 | 260528 | 16816.00 | 0.88% |
| 2025-03-10 | 6.48 | 6.53 | 0.07 | 1.08% | 6.43 | 6.55 | 268058 | 17370.85 | 0.90% |
| 2025-03-07 | 6.54 | 6.46 | -0.08 | -1.22% | 6.45 | 6.58 | 367423 | 23912.14 | 1.24% |
| 2025-03-06 | 6.62 | 6.54 | -0.07 | -1.06% | 6.50 | 6.64 | 404132 | 26434.45 | 1.36% |
| 2025-03-05 | 6.67 | 6.61 | -0.04 | -0.60% | 6.57 | 6.67 | 155718 | 10276.84 | 0.52% |
| 2025-03-04 | 6.63 | 6.65 | 0.00 | 0.00% | 6.63 | 6.71 | 146628 | 9773.82 | 0.49% |
| 2025-03-03 | 6.64 | 6.65 | 0.06 | 0.91% | 6.64 | 6.78 | 249633 | 16724.76 | 0.84% |
| 2025-02-28 | 6.67 | 6.59 | -0.07 | -1.05% | 6.58 | 6.68 | 171736 | 11379.08 | 0.58% |
| 2025-02-27 | 6.68 | 6.66 | -0.03 | -0.45% | 6.62 | 6.70 | 148648 | 9887.21 | 0.50% |
| 2025-02-26 | 6.63 | 6.69 | 0.06 | 0.90% | 6.63 | 6.73 | 156915 | 10494.79 | 0.53% |
| 2025-02-25 | 6.77 | 6.63 | -0.15 | -2.21% | 6.61 | 6.82 | 233944 | 15655.47 | 0.79% |
| 2025-02-24 | 6.67 | 6.78 | 0.10 | 1.50% | 6.65 | 6.82 | 237866 | 16084.36 | 0.80% |
| 2025-02-21 | 6.83 | 6.68 | -0.13 | -1.91% | 6.60 | 6.83 | 384057 | 25602.59 | 1.29% |
| 2025-02-20 | 6.81 | 6.81 | 0.00 | 0.00% | 6.73 | 6.86 | 221323 | 15051.82 | 0.74% |
| 2025-02-19 | 6.80 | 6.81 | 0.00 | 0.00% | 6.77 | 6.83 | 139950 | 9512.60 | 0.47% |
| 2025-02-18 | 6.90 | 6.81 | -0.08 | -1.16% | 6.77 | 6.93 | 249441 | 17076.51 | 0.84% |
深证大盘股票行情在线 K线走势图
