城发环境(000885)股票行情
城发环境(000885)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 | 13.83 | 13.94 | 0.10 | 0.72% | 13.83 | 13.97 | 38495 | 5357.35 | 0.60% |
| 2025-07-31 | 14.10 | 13.84 | -0.27 | -1.91% | 13.77 | 14.10 | 47067 | 6531.26 | 0.73% |
| 2025-07-30 | 14.04 | 14.11 | 0.04 | 0.28% | 14.01 | 14.17 | 36817 | 5197.31 | 0.57% |
| 2025-07-29 | 14.15 | 14.07 | -0.10 | -0.71% | 13.95 | 14.19 | 31427 | 4414.34 | 0.49% |
| 2025-07-28 | 14.30 | 14.17 | -0.13 | -0.91% | 14.12 | 14.37 | 36089 | 5119.64 | 0.56% |
| 2025-07-25 | 14.38 | 14.30 | -0.10 | -0.69% | 14.28 | 14.56 | 33797 | 4864.53 | 0.53% |
| 2025-07-24 | 14.32 | 14.40 | 0.06 | 0.42% | 14.20 | 14.43 | 54108 | 7743.96 | 0.84% |
| 2025-07-23 | 14.52 | 14.34 | -0.16 | -1.10% | 14.29 | 14.59 | 51934 | 7505.00 | 0.81% |
| 2025-07-22 | 14.31 | 14.50 | 0.19 | 1.33% | 14.23 | 14.50 | 68021 | 9790.25 | 1.06% |
| 2025-07-21 | 14.06 | 14.31 | 0.29 | 2.07% | 14.02 | 14.34 | 53500 | 7582.49 | 0.83% |
| 2025-07-18 | 14.01 | 14.02 | 0.04 | 0.29% | 13.91 | 14.03 | 28422 | 3971.40 | 0.44% |
| 2025-07-17 | 14.00 | 13.98 | -0.01 | -0.07% | 13.92 | 14.07 | 26479 | 3698.69 | 0.41% |
| 2025-07-16 | 14.04 | 13.99 | -0.07 | -0.50% | 13.92 | 14.18 | 30964 | 4333.41 | 0.48% |
| 2025-07-15 | 14.18 | 14.06 | -0.16 | -1.13% | 13.95 | 14.24 | 46919 | 6614.96 | 0.73% |
| 2025-07-14 | 13.87 | 14.22 | 0.33 | 2.38% | 13.85 | 14.25 | 72140 | 10195.81 | 1.12% |
| 2025-07-11 | 14.08 | 13.89 | -0.19 | -1.35% | 13.84 | 14.12 | 52968 | 7376.15 | 0.82% |
| 2025-07-10 | 13.90 | 14.08 | 0.16 | 1.15% | 13.90 | 14.09 | 33223 | 4662.81 | 0.52% |
| 2025-07-09 | 13.88 | 13.92 | 0.05 | 0.36% | 13.87 | 14.05 | 44772 | 6248.31 | 0.70% |
| 2025-07-08 | 13.85 | 13.87 | 0.02 | 0.14% | 13.72 | 13.90 | 47405 | 6556.87 | 0.74% |
| 2025-07-07 | 13.61 | 13.85 | 0.24 | 1.76% | 13.60 | 13.86 | 46027 | 6328.14 | 0.72% |
| 2025-07-04 | 13.58 | 13.61 | -0.02 | -0.15% | 13.56 | 13.73 | 48877 | 6668.66 | 0.76% |
| 2025-07-03 | 13.53 | 13.63 | 0.14 | 1.04% | 13.46 | 13.67 | 35746 | 4850.54 | 0.56% |
| 2025-07-02 | 13.40 | 13.49 | 0.05 | 0.37% | 13.32 | 13.50 | 34613 | 4648.59 | 0.54% |
| 2025-07-01 | 13.35 | 13.44 | 0.12 | 0.90% | 13.32 | 13.58 | 58022 | 7793.24 | 0.90% |
| 2025-06-30 | 13.38 | 13.32 | -0.06 | -0.45% | 13.23 | 13.39 | 33153 | 4405.94 | 0.52% |
| 2025-06-27 | 13.28 | 13.38 | 0.11 | 0.83% | 13.28 | 13.42 | 30619 | 4091.46 | 0.48% |
| 2025-06-26 | 13.31 | 13.27 | -0.02 | -0.15% | 13.25 | 13.35 | 27728 | 3685.55 | 0.43% |
| 2025-06-25 | 13.28 | 13.29 | 0.08 | 0.61% | 13.21 | 13.37 | 38750 | 5154.41 | 0.60% |
| 2025-06-24 | 13.44 | 13.57 | 0.12 | 0.89% | 13.43 | 13.57 | 41141 | 5560.75 | 0.64% |
| 2025-06-23 | 13.39 | 13.45 | 0.00 | 0.00% | 13.30 | 13.47 | 26175 | 3503.06 | 0.41% |
| 2025-06-20 | 13.43 | 13.45 | 0.03 | 0.22% | 13.38 | 13.51 | 23077 | 3101.90 | 0.36% |
| 2025-06-19 | 13.57 | 13.42 | -0.13 | -0.96% | 13.33 | 13.57 | 31602 | 4245.90 | 0.49% |
| 2025-06-18 | 13.65 | 13.55 | -0.08 | -0.59% | 13.52 | 13.66 | 24951 | 3383.95 | 0.39% |
| 2025-06-17 | 13.61 | 13.63 | 0.04 | 0.29% | 13.56 | 13.65 | 27435 | 3733.14 | 0.43% |
| 2025-06-16 | 13.57 | 13.59 | -0.06 | -0.44% | 13.55 | 13.69 | 43630 | 5933.48 | 0.68% |
| 2025-06-13 | 13.75 | 13.65 | -0.10 | -0.73% | 13.65 | 13.87 | 51470 | 7073.62 | 0.80% |
| 2025-06-12 | 13.79 | 13.75 | -0.03 | -0.22% | 13.68 | 13.79 | 31524 | 4326.70 | 0.49% |
| 2025-06-11 | 13.65 | 13.78 | 0.10 | 0.73% | 13.65 | 13.86 | 26894 | 3708.02 | 0.42% |
| 2025-06-10 | 13.73 | 13.68 | -0.04 | -0.29% | 13.58 | 13.79 | 41161 | 5638.94 | 0.64% |
| 2025-06-09 | 13.75 | 13.72 | -0.02 | -0.15% | 13.63 | 13.75 | 35985 | 4925.77 | 0.56% |
| 2025-06-06 | 13.74 | 13.74 | 0.00 | 0.00% | 13.65 | 13.80 | 36748 | 5042.04 | 0.57% |
| 2025-06-05 | 13.89 | 13.74 | -0.13 | -0.94% | 13.70 | 13.96 | 43667 | 6029.16 | 0.68% |
| 2025-06-04 | 13.79 | 13.87 | 0.04 | 0.29% | 13.79 | 13.92 | 43004 | 5961.58 | 0.67% |
| 2025-06-03 | 13.89 | 13.83 | -0.24 | -1.71% | 13.67 | 13.98 | 78951 | 10892.29 | 1.23% |
| 2025-05-30 | 14.03 | 14.07 | 0.11 | 0.79% | 13.92 | 14.16 | 47922 | 6725.74 | 0.75% |
| 2025-05-29 | 13.90 | 13.96 | 0.03 | 0.22% | 13.82 | 14.15 | 78824 | 11015.25 | 1.23% |
| 2025-05-28 | 13.48 | 13.93 | 0.45 | 3.34% | 13.48 | 14.05 | 87971 | 12182.16 | 1.37% |
| 2025-05-27 | 13.41 | 13.48 | 0.07 | 0.52% | 13.33 | 13.57 | 31284 | 4222.46 | 0.49% |
| 2025-05-26 | 13.39 | 13.41 | 0.03 | 0.22% | 13.32 | 13.46 | 27850 | 3732.68 | 0.43% |
| 2025-05-23 | 13.64 | 13.38 | -0.22 | -1.62% | 13.37 | 13.66 | 43400 | 5858.23 | 0.68% |
| 2025-05-22 | 13.72 | 13.60 | -0.17 | -1.23% | 13.55 | 13.78 | 40145 | 5471.55 | 0.63% |
| 2025-05-21 | 13.73 | 13.77 | 0.06 | 0.44% | 13.73 | 13.93 | 49649 | 6853.14 | 0.77% |
| 2025-05-20 | 13.71 | 13.71 | -0.18 | -1.30% | 13.66 | 13.81 | 47753 | 6551.23 | 0.74% |
| 2025-05-19 | 13.78 | 13.89 | 0.11 | 0.80% | 13.65 | 13.95 | 44570 | 6147.80 | 0.69% |
| 2025-05-16 | 13.80 | 13.78 | -0.06 | -0.43% | 13.75 | 13.89 | 27024 | 3729.71 | 0.42% |
| 2025-05-15 | 13.88 | 13.84 | -0.06 | -0.43% | 13.83 | 13.96 | 35691 | 4959.30 | 0.56% |
| 2025-05-14 | 13.85 | 13.90 | -0.02 | -0.14% | 13.78 | 13.96 | 33899 | 4706.86 | 0.53% |
| 2025-05-13 | 13.92 | 13.92 | 0.06 | 0.43% | 13.77 | 13.94 | 34902 | 4837.42 | 0.54% |
| 2025-05-12 | 13.92 | 13.86 | -0.11 | -0.79% | 13.82 | 14.06 | 55782 | 7750.20 | 0.87% |
| 2025-05-09 | 13.63 | 13.97 | 0.40 | 2.95% | 13.57 | 13.97 | 95325 | 13194.61 | 1.48% |
| 2025-05-08 | 13.51 | 13.57 | 0.00 | 0.00% | 13.43 | 13.67 | 70222 | 9516.99 | 1.09% |
| 2025-05-07 | 13.54 | 13.57 | 0.12 | 0.89% | 13.45 | 13.60 | 65432 | 8847.06 | 1.02% |
| 2025-05-06 | 13.51 | 13.45 | 0.00 | 0.00% | 13.32 | 13.53 | 84180 | 11289.70 | 1.31% |
| 2025-04-30 | 13.65 | 13.45 | -0.29 | -2.11% | 13.42 | 13.77 | 64666 | 8773.90 | 1.01% |
| 2025-04-29 | 13.80 | 13.74 | -0.06 | -0.43% | 13.63 | 13.96 | 67202 | 9259.11 | 1.05% |
| 2025-04-28 | 14.06 | 13.80 | -0.12 | -0.86% | 13.71 | 14.10 | 108878 | 15112.36 | 1.70% |
| 2025-04-25 | 13.60 | 13.92 | 1.07 | 8.33% | 13.50 | 13.99 | 214484 | 29649.59 | 3.34% |
| 2025-04-24 | 12.63 | 12.85 | 0.20 | 1.58% | 12.62 | 12.85 | 47458 | 6052.79 | 0.74% |
| 2025-04-23 | 12.70 | 12.65 | -0.01 | -0.08% | 12.60 | 12.80 | 35294 | 4477.74 | 0.55% |
| 2025-04-22 | 12.53 | 12.66 | 0.14 | 1.12% | 12.50 | 12.69 | 36445 | 4599.67 | 0.57% |
| 2025-04-21 | 12.49 | 12.52 | 0.04 | 0.32% | 12.45 | 12.60 | 25668 | 3216.91 | 0.40% |
| 2025-04-18 | 12.46 | 12.48 | -0.02 | -0.16% | 12.35 | 12.55 | 30407 | 3783.74 | 0.47% |
| 2025-04-17 | 12.50 | 12.50 | 0.00 | 0.00% | 12.43 | 12.59 | 20417 | 2559.66 | 0.32% |
| 2025-04-16 | 12.57 | 12.50 | -0.07 | -0.56% | 12.38 | 12.61 | 30512 | 3812.99 | 0.48% |
| 2025-04-15 | 12.60 | 12.57 | -0.01 | -0.08% | 12.46 | 12.63 | 32123 | 4033.26 | 0.50% |
| 2025-04-14 | 12.47 | 12.58 | 0.18 | 1.45% | 12.44 | 12.61 | 35229 | 4411.99 | 0.55% |
| 2025-04-11 | 12.44 | 12.40 | -0.07 | -0.56% | 12.33 | 12.53 | 37004 | 4606.54 | 0.58% |
| 2025-04-10 | 12.39 | 12.47 | 0.12 | 0.97% | 12.38 | 12.57 | 52074 | 6499.84 | 0.81% |
| 2025-04-09 | 12.08 | 12.35 | 0.13 | 1.06% | 11.83 | 12.45 | 73265 | 8900.88 | 1.14% |
| 2025-04-08 | 12.02 | 12.22 | 0.24 | 2.00% | 12.02 | 12.36 | 78194 | 9538.54 | 1.22% |
深证大盘股票行情在线 K线走势图
