东江环保(002672)股票行情
东江环保(002672)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 |
|---|
| 2025-06-18 | 4.55 | 4.43 | -0.06 | -1.34% | 4.40 | 4.55 | 49274 | 2183.83 | 0.54% |
| 2025-06-17 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.55 | 53709 | 2410.83 | 0.59% |
| 2025-06-16 | 4.44 | 4.47 | 0.03 | 0.68% | 4.40 | 4.50 | 76458 | 3415.69 | 0.84% |
| 2025-06-13 | 4.49 | 4.44 | -0.05 | -1.11% | 4.42 | 4.59 | 125375 | 5620.27 | 1.39% |
| 2025-06-12 | 4.52 | 4.49 | -0.04 | -0.88% | 4.45 | 4.54 | 61212 | 2745.73 | 0.68% |
| 2025-06-11 | 4.54 | 4.53 | -0.02 | -0.44% | 4.49 | 4.56 | 57526 | 2607.20 | 0.64% |
| 2025-06-10 | 4.62 | 4.55 | -0.06 | -1.30% | 4.51 | 4.64 | 78462 | 3589.27 | 0.87% |
| 2025-06-09 | 4.56 | 4.61 | 0.05 | 1.10% | 4.53 | 4.62 | 75832 | 3473.63 | 0.84% |
| 2025-06-06 | 4.55 | 4.56 | 0.02 | 0.44% | 4.52 | 4.58 | 61501 | 2798.58 | 0.68% |
| 2025-06-05 | 4.59 | 4.54 | -0.04 | -0.87% | 4.53 | 4.72 | 99743 | 4594.58 | 1.10% |
| 2025-06-04 | 4.50 | 4.58 | 0.07 | 1.55% | 4.49 | 4.59 | 82209 | 3737.20 | 0.91% |
| 2025-06-03 | 4.49 | 4.51 | -0.02 | -0.44% | 4.46 | 4.56 | 97018 | 4368.70 | 1.07% |
| 2025-05-30 | 4.60 | 4.53 | -0.06 | -1.31% | 4.53 | 4.67 | 112310 | 5143.26 | 1.24% |
| 2025-05-29 | 4.55 | 4.59 | 0.04 | 0.88% | 4.49 | 4.62 | 138422 | 6321.71 | 1.53% |
| 2025-05-28 | 4.49 | 4.55 | 0.09 | 2.02% | 4.49 | 4.71 | 215463 | 9909.84 | 2.38% |
| 2025-05-27 | 4.40 | 4.46 | -0.02 | -0.45% | 4.38 | 4.50 | 211920 | 9384.37 | 2.34% |
| 2025-05-26 | 4.65 | 4.48 | 0.13 | 2.99% | 4.39 | 4.79 | 342384 | 15712.33 | 3.78% |
| 2025-05-23 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.45 | 75532 | 3318.38 | 0.83% |
| 2025-05-22 | 4.49 | 4.40 | -0.11 | -2.44% | 4.38 | 4.54 | 96159 | 4270.89 | 1.06% |
| 2025-05-21 | 4.53 | 4.51 | -0.03 | -0.66% | 4.48 | 4.54 | 84509 | 3808.31 | 0.93% |
| 2025-05-20 | 4.58 | 4.54 | -0.01 | -0.22% | 4.49 | 4.66 | 131970 | 5998.27 | 1.46% |
| 2025-05-19 | 4.45 | 4.55 | 0.16 | 3.64% | 4.38 | 4.65 | 208107 | 9393.25 | 2.30% |
| 2025-05-16 | 4.44 | 4.39 | 0.00 | 0.00% | 4.38 | 4.61 | 229621 | 10300.33 | 2.54% |
| 2025-05-15 | 4.40 | 4.39 | 0.02 | 0.46% | 4.34 | 4.44 | 85277 | 3748.21 | 0.94% |
| 2025-05-14 | 4.47 | 4.37 | -0.03 | -0.68% | 4.33 | 4.47 | 87734 | 3835.40 | 0.97% |
| 2025-05-13 | 4.39 | 4.40 | 0.05 | 1.15% | 4.34 | 4.44 | 116200 | 5102.90 | 1.28% |
| 2025-05-12 | 4.38 | 4.35 | 0.01 | 0.23% | 4.28 | 4.42 | 78785 | 3402.57 | 0.87% |
| 2025-05-09 | 4.35 | 4.34 | 0.00 | 0.00% | 4.33 | 4.39 | 99472 | 4332.45 | 1.10% |
| 2025-05-08 | 4.34 | 4.34 | -0.01 | -0.23% | 4.30 | 4.38 | 126162 | 5472.01 | 1.39% |
| 2025-05-07 | 4.39 | 4.35 | -0.12 | -2.68% | 4.33 | 4.51 | 293480 | 12890.09 | 3.24% |
| 2025-05-06 | 4.09 | 4.47 | 0.41 | 10.10% | 4.09 | 4.47 | 189045 | 8152.33 | 2.09% |
| 2025-04-30 | 4.11 | 4.06 | -0.05 | -1.22% | 4.05 | 4.15 | 51986 | 2132.37 | 0.57% |
| 2025-04-29 | 4.07 | 4.11 | 0.04 | 0.98% | 4.06 | 4.14 | 54353 | 2231.31 | 0.60% |
| 2025-04-28 | 4.09 | 4.07 | -0.09 | -2.16% | 4.03 | 4.16 | 66726 | 2717.99 | 0.74% |
| 2025-04-25 | 4.11 | 4.16 | 0.05 | 1.22% | 4.11 | 4.20 | 83985 | 3498.49 | 0.93% |
| 2025-04-24 | 4.12 | 4.11 | 0.05 | 1.23% | 4.08 | 4.19 | 124590 | 5143.73 | 1.38% |
| 2025-04-23 | 4.22 | 4.06 | -0.22 | -5.14% | 4.05 | 4.22 | 188561 | 7778.36 | 2.08% |
| 2025-04-22 | 3.92 | 4.28 | 0.39 | 10.03% | 3.87 | 4.28 | 82526 | 3397.57 | 0.91% |
| 2025-04-21 | 3.85 | 3.89 | 0.05 | 1.30% | 3.83 | 3.92 | 36735 | 1426.86 | 0.41% |
| 2025-04-18 | 3.83 | 3.84 | 0.00 | 0.00% | 3.79 | 3.86 | 24559 | 938.07 | 0.27% |
| 2025-04-17 | 3.81 | 3.84 | 0.02 | 0.52% | 3.78 | 3.90 | 44402 | 1711.94 | 0.49% |
| 2025-04-16 | 3.84 | 3.82 | -0.01 | -0.26% | 3.73 | 3.88 | 46611 | 1772.46 | 0.51% |
| 2025-04-15 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.89 | 35245 | 1354.85 | 0.39% |
| 2025-04-14 | 3.89 | 3.87 | 0.04 | 1.04% | 3.83 | 3.92 | 57389 | 2225.40 | 0.63% |
| 2025-04-11 | 3.75 | 3.83 | 0.04 | 1.06% | 3.75 | 3.89 | 65760 | 2527.59 | 0.73% |
| 2025-04-10 | 3.76 | 3.79 | 0.03 | 0.80% | 3.76 | 3.83 | 68866 | 2617.53 | 0.76% |
| 2025-04-09 | 3.57 | 3.76 | 0.14 | 3.87% | 3.44 | 3.78 | 112369 | 4088.67 | 1.24% |
| 2025-04-08 | 3.61 | 3.62 | -0.04 | -1.09% | 3.53 | 3.68 | 87228 | 3140.18 | 0.96% |
| 2025-04-07 | 3.95 | 3.66 | -0.41 | -10.07% | 3.66 | 3.96 | 91996 | 3411.81 | 1.02% |
| 2025-04-03 | 3.97 | 4.07 | 0.07 | 1.75% | 3.95 | 4.10 | 66448 | 2692.34 | 0.73% |
| 2025-04-02 | 4.10 | 4.00 | -0.08 | -1.96% | 3.99 | 4.10 | 73632 | 2963.52 | 0.81% |
| 2025-04-01 | 4.00 | 4.08 | 0.08 | 2.00% | 4.00 | 4.11 | 74300 | 3030.41 | 0.82% |
| 2025-03-31 | 4.10 | 4.00 | -0.11 | -2.68% | 3.95 | 4.11 | 74895 | 3007.14 | 0.83% |
| 2025-03-28 | 4.20 | 4.11 | -0.09 | -2.14% | 4.11 | 4.21 | 46238 | 1917.30 | 0.51% |
| 2025-03-27 | 4.31 | 4.20 | -0.09 | -2.10% | 4.16 | 4.31 | 46710 | 1963.09 | 0.52% |
| 2025-03-26 | 4.20 | 4.29 | 0.06 | 1.42% | 4.19 | 4.30 | 55646 | 2375.32 | 0.61% |
| 2025-03-25 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.24 | 56461 | 2372.47 | 0.62% |
| 2025-03-24 | 4.33 | 4.19 | -0.14 | -3.23% | 4.13 | 4.33 | 80530 | 3384.95 | 0.89% |
| 2025-03-21 | 4.36 | 4.33 | -0.02 | -0.46% | 4.30 | 4.39 | 53764 | 2332.37 | 0.59% |
| 2025-03-20 | 4.36 | 4.35 | 0.00 | 0.00% | 4.33 | 4.40 | 50171 | 2182.16 | 0.55% |
| 2025-03-19 | 4.44 | 4.35 | -0.06 | -1.36% | 4.34 | 4.44 | 68482 | 2988.77 | 0.76% |
| 2025-03-18 | 4.46 | 4.41 | -0.06 | -1.34% | 4.38 | 4.49 | 98810 | 4363.17 | 1.09% |
| 2025-03-17 | 4.50 | 4.47 | 0.00 | 0.00% | 4.42 | 4.52 | 116325 | 5186.16 | 1.29% |
| 2025-03-14 | 4.43 | 4.47 | 0.10 | 2.29% | 4.43 | 4.63 | 211168 | 9523.15 | 2.33% |
| 2025-03-13 | 4.37 | 4.37 | 0.02 | 0.46% | 4.31 | 4.40 | 121972 | 5309.92 | 1.35% |
| 2025-03-12 | 4.40 | 4.35 | 0.00 | 0.00% | 4.35 | 4.41 | 150322 | 6571.13 | 1.66% |
| 2025-03-11 | 4.38 | 4.35 | -0.12 | -2.68% | 4.30 | 4.40 | 260488 | 11309.98 | 2.88% |
| 2025-03-10 | 4.06 | 4.47 | 0.41 | 10.10% | 4.06 | 4.47 | 168947 | 7429.00 | 1.87% |
| 2025-03-07 | 4.00 | 4.06 | 0.06 | 1.50% | 3.94 | 4.19 | 134141 | 5455.66 | 1.48% |
| 2025-03-06 | 3.93 | 4.00 | 0.07 | 1.78% | 3.91 | 4.00 | 53460 | 2116.49 | 0.59% |
| 2025-03-05 | 3.99 | 3.93 | -0.08 | -2.00% | 3.88 | 4.03 | 74275 | 2916.24 | 0.82% |
| 2025-03-04 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.03 | 39640 | 1585.17 | 0.44% |
| 2025-03-03 | 4.04 | 4.02 | 0.02 | 0.50% | 4.00 | 4.08 | 54158 | 2189.31 | 0.60% |
| 2025-02-28 | 4.08 | 4.00 | -0.09 | -2.20% | 3.98 | 4.10 | 45386 | 1830.97 | 0.50% |
| 2025-02-27 | 4.11 | 4.09 | -0.02 | -0.49% | 4.01 | 4.15 | 61992 | 2518.02 | 0.68% |
| 2025-02-26 | 4.05 | 4.11 | 0.08 | 1.99% | 4.03 | 4.12 | 56176 | 2299.47 | 0.62% |
| 2025-02-25 | 4.07 | 4.03 | -0.07 | -1.71% | 4.00 | 4.10 | 54732 | 2218.95 | 0.60% |
| 2025-02-24 | 4.02 | 4.10 | 0.11 | 2.76% | 4.02 | 4.14 | 95266 | 3898.22 | 1.05% |
| 2025-02-21 | 4.05 | 3.99 | -0.04 | -0.99% | 3.96 | 4.05 | 49065 | 1962.00 | 0.54% |
| 2025-02-20 | 4.01 | 4.03 | 0.02 | 0.50% | 3.98 | 4.11 | 46024 | 1853.09 | 0.51% |
深证大盘股票行情在线 K线走势图
