中电环保(300172)股票行情
中电环保(300172)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 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.57 | 156977 | 8675.70 | 3.00% | 0.00 |
| 2025-07-31 | 5.66 | 5.51 | -0.21 | -3.67% | 5.50 | 5.68 | 321197 | 17919.18 | 6.14% | 1.00 |
| 2025-07-30 | 5.54 | 5.72 | 0.18 | 3.25% | 5.53 | 5.75 | 536311 | 30363.12 | 10.24% | 0.00 |
| 2025-07-29 | 5.57 | 5.54 | -0.04 | -0.72% | 5.49 | 5.59 | 179424 | 9918.56 | 3.43% | 0.00 |
| 2025-07-28 | 5.61 | 5.58 | -0.03 | -0.53% | 5.55 | 5.62 | 184767 | 10305.44 | 3.53% | 0.00 |
| 2025-07-25 | 5.70 | 5.61 | -0.10 | -1.75% | 5.60 | 5.71 | 265856 | 14978.02 | 5.08% | 17.00 |
| 2025-07-24 | 5.70 | 5.71 | 0.04 | 0.71% | 5.64 | 5.71 | 307071 | 17436.76 | 5.87% | 0.00 |
| 2025-07-23 | 5.66 | 5.67 | 0.01 | 0.18% | 5.65 | 5.82 | 444047 | 25448.11 | 8.48% | 0.00 |
| 2025-07-22 | 5.68 | 5.66 | -0.02 | -0.35% | 5.58 | 5.68 | 273305 | 15400.47 | 5.22% | 0.00 |
| 2025-07-21 | 5.58 | 5.68 | 0.12 | 2.16% | 5.57 | 5.69 | 312024 | 17625.47 | 5.96% | 50.00 |
| 2025-07-18 | 5.52 | 5.56 | 0.04 | 0.72% | 5.51 | 5.56 | 171732 | 9516.87 | 3.28% | 0.00 |
| 2025-07-17 | 5.54 | 5.52 | -0.02 | -0.36% | 5.49 | 5.54 | 186516 | 10268.38 | 3.56% | 32.00 |
| 2025-07-16 | 5.52 | 5.54 | 0.03 | 0.54% | 5.49 | 5.55 | 185014 | 10227.47 | 3.53% | 0.00 |
| 2025-07-15 | 5.60 | 5.51 | -0.11 | -1.96% | 5.45 | 5.66 | 308274 | 17055.89 | 5.89% | 0.00 |
| 2025-07-14 | 5.64 | 5.62 | 0.00 | 0.00% | 5.61 | 5.67 | 230798 | 13000.38 | 4.41% | 0.00 |
| 2025-07-11 | 5.72 | 5.62 | -0.10 | -1.75% | 5.55 | 5.73 | 412894 | 23201.21 | 7.89% | 0.00 |
| 2025-07-10 | 5.72 | 5.72 | -0.04 | -0.69% | 5.67 | 5.80 | 360520 | 20618.56 | 6.89% | 2.00 |
| 2025-07-09 | 5.81 | 5.76 | -0.08 | -1.37% | 5.70 | 5.82 | 402875 | 23151.29 | 7.70% | 0.00 |
| 2025-07-08 | 5.88 | 5.84 | -0.12 | -2.01% | 5.79 | 5.91 | 531570 | 31026.53 | 10.15% | 5.00 |
| 2025-07-07 | 5.86 | 5.96 | 0.10 | 1.71% | 5.75 | 5.96 | 570160 | 33333.02 | 10.89% | 43.00 |
| 2025-07-04 | 5.71 | 5.86 | 0.16 | 2.81% | 5.67 | 6.05 | 940106 | 55254.77 | 17.96% | 0.00 |
| 2025-07-03 | 5.70 | 5.70 | -0.06 | -1.04% | 5.62 | 5.73 | 502304 | 28465.33 | 9.59% | 20.00 |
| 2025-07-02 | 5.58 | 5.76 | 0.18 | 3.23% | 5.50 | 5.76 | 866835 | 49133.00 | 16.56% | 55.00 |
| 2025-07-01 | 5.48 | 5.58 | 0.08 | 1.45% | 5.46 | 5.63 | 588540 | 32771.48 | 11.24% | 0.00 |
| 2025-06-30 | 5.45 | 5.50 | 0.02 | 0.36% | 5.43 | 5.51 | 383950 | 21047.95 | 7.33% | 100.00 |
| 2025-06-27 | 5.52 | 5.48 | -0.12 | -2.14% | 5.48 | 5.56 | 502550 | 27711.79 | 9.60% | 9.00 |
| 2025-06-26 | 5.46 | 5.60 | 0.08 | 1.45% | 5.41 | 5.67 | 843978 | 46603.01 | 16.12% | 12.00 |
| 2025-06-25 | 5.43 | 5.52 | 0.01 | 0.18% | 5.40 | 5.52 | 751843 | 41101.05 | 14.36% | 0.00 |
| 2025-06-24 | 5.62 | 5.51 | -0.52 | -8.62% | 5.40 | 5.69 | 1374549 | 75731.86 | 26.26% | 0.00 |
| 2025-06-23 | 5.60 | 6.03 | 0.61 | 11.25% | 5.51 | 6.38 | 1657178 | 99237.15 | 31.66% | 25.00 |
| 2025-06-20 | 5.51 | 5.42 | -0.15 | -2.69% | 5.39 | 5.58 | 490240 | 26757.90 | 9.36% | 0.00 |
| 2025-06-19 | 5.72 | 5.57 | -0.20 | -3.47% | 5.47 | 5.76 | 825268 | 46025.74 | 15.76% | 44.00 |
| 2025-06-18 | 5.66 | 5.77 | 0.09 | 1.58% | 5.58 | 5.85 | 1023337 | 58506.05 | 19.55% | 26.60 |
| 2025-06-17 | 5.38 | 5.68 | 0.22 | 4.03% | 5.30 | 5.84 | 1097068 | 61008.39 | 20.96% | 15.00 |
| 2025-06-16 | 5.52 | 5.46 | -0.15 | -2.67% | 5.34 | 5.59 | 866156 | 47091.03 | 16.55% | 3.00 |
| 2025-06-13 | 5.30 | 5.61 | 0.44 | 8.51% | 5.20 | 5.91 | 1280368 | 70925.34 | 24.46% | 151.00 |
| 2025-06-12 | 5.17 | 5.17 | -0.01 | -0.19% | 5.14 | 5.20 | 103219 | 5334.55 | 1.97% | 0.00 |
| 2025-06-11 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.20 | 148364 | 7669.12 | 2.83% | 0.00 |
| 2025-06-10 | 5.21 | 5.17 | -0.02 | -0.39% | 5.10 | 5.25 | 234601 | 12148.06 | 4.48% | 4.00 |
| 2025-06-09 | 5.12 | 5.19 | 0.06 | 1.17% | 5.12 | 5.21 | 198740 | 10280.20 | 3.80% | 2.00 |
| 2025-06-06 | 5.12 | 5.13 | 0.02 | 0.39% | 5.09 | 5.14 | 104970 | 5376.09 | 2.01% | 0.00 |
| 2025-06-05 | 5.11 | 5.11 | -0.01 | -0.20% | 5.08 | 5.14 | 108678 | 5550.23 | 2.08% | 0.00 |
| 2025-06-04 | 5.09 | 5.12 | 0.04 | 0.79% | 5.06 | 5.12 | 122404 | 6231.96 | 2.34% | 1.00 |
| 2025-06-03 | 5.05 | 5.08 | -0.01 | -0.20% | 5.05 | 5.12 | 107504 | 5457.30 | 2.05% | 0.00 |
| 2025-05-30 | 5.24 | 5.09 | -0.06 | -1.17% | 5.08 | 5.28 | 176723 | 9066.54 | 3.38% | 2.00 |
| 2025-05-29 | 5.12 | 5.15 | -0.01 | -0.19% | 5.10 | 5.22 | 229319 | 11840.85 | 4.38% | 0.00 |
| 2025-05-28 | 5.10 | 5.16 | 0.06 | 1.18% | 5.08 | 5.22 | 283261 | 14629.54 | 5.41% | 0.00 |
| 2025-05-27 | 5.06 | 5.10 | 0.04 | 0.79% | 5.02 | 5.15 | 212263 | 10799.92 | 4.05% | 0.00 |
| 2025-05-26 | 4.94 | 5.06 | 0.15 | 3.05% | 4.92 | 5.08 | 193606 | 9737.18 | 3.70% | 2.00 |
| 2025-05-23 | 4.91 | 4.91 | -0.02 | -0.41% | 4.91 | 4.99 | 90083 | 4449.41 | 1.72% | 0.00 |
| 2025-05-22 | 5.00 | 4.93 | -0.09 | -1.79% | 4.92 | 5.03 | 99231 | 4925.83 | 1.90% | 0.00 |
| 2025-05-21 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.06 | 70338 | 3535.92 | 1.34% | 0.00 |
| 2025-05-20 | 5.03 | 5.07 | 0.04 | 0.80% | 4.99 | 5.07 | 94008 | 4739.44 | 1.80% | 1.60 |
| 2025-05-19 | 4.98 | 5.03 | 0.06 | 1.21% | 4.94 | 5.03 | 75434 | 3769.90 | 1.44% | 0.00 |
| 2025-05-16 | 4.95 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 59997 | 2986.13 | 1.15% | 0.00 |
| 2025-05-15 | 5.00 | 4.96 | -0.05 | -1.00% | 4.95 | 5.01 | 80784 | 4017.83 | 1.54% | 0.00 |
| 2025-05-14 | 5.01 | 5.01 | 0.00 | 0.00% | 4.97 | 5.03 | 85576 | 4277.98 | 1.63% | 0.00 |
| 2025-05-13 | 5.07 | 5.01 | -0.03 | -0.60% | 4.98 | 5.09 | 115686 | 5804.66 | 2.21% | 0.00 |
| 2025-05-12 | 5.04 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 142313 | 7152.68 | 2.72% | 0.60 |
| 2025-05-09 | 5.05 | 5.03 | -0.01 | -0.20% | 5.02 | 5.16 | 160792 | 8173.24 | 3.07% | 0.00 |
| 2025-05-08 | 5.03 | 5.09 | -0.01 | -0.20% | 5.02 | 5.10 | 148317 | 7514.88 | 2.83% | 0.00 |
| 2025-05-07 | 5.02 | 5.10 | 0.11 | 2.20% | 4.98 | 5.19 | 227905 | 11558.78 | 4.35% | 0.00 |
| 2025-05-06 | 4.93 | 4.99 | 0.07 | 1.42% | 4.92 | 4.99 | 125783 | 6239.64 | 2.40% | 0.00 |
| 2025-04-30 | 4.94 | 4.92 | -0.02 | -0.40% | 4.91 | 4.95 | 97600 | 4813.67 | 1.86% | 0.00 |
| 2025-04-29 | 4.89 | 4.94 | 0.03 | 0.61% | 4.88 | 4.97 | 146317 | 7210.92 | 2.79% | 0.00 |
| 2025-04-28 | 5.15 | 4.91 | 0.04 | 0.82% | 4.90 | 5.20 | 251178 | 12574.87 | 4.80% | 18.00 |
| 2025-04-25 | 4.83 | 4.87 | 0.04 | 0.83% | 4.81 | 4.90 | 115995 | 5634.15 | 2.22% | 0.00 |
| 2025-04-24 | 4.84 | 4.83 | -0.03 | -0.62% | 4.81 | 4.90 | 127396 | 6174.02 | 2.43% | 0.00 |
| 2025-04-23 | 4.88 | 4.86 | -0.02 | -0.41% | 4.81 | 4.92 | 160088 | 7761.02 | 3.06% | 0.00 |
| 2025-04-22 | 4.76 | 4.88 | 0.12 | 2.52% | 4.75 | 4.93 | 197457 | 9537.71 | 3.77% | 0.00 |
| 2025-04-21 | 4.73 | 4.76 | 0.02 | 0.42% | 4.71 | 4.77 | 78034 | 3705.59 | 1.49% | 0.00 |
| 2025-04-18 | 4.74 | 4.74 | -0.01 | -0.21% | 4.70 | 4.76 | 73484 | 3469.69 | 1.40% | 0.00 |
| 2025-04-17 | 4.72 | 4.75 | 0.00 | 0.00% | 4.70 | 4.78 | 72102 | 3429.45 | 1.38% | 0.00 |
| 2025-04-16 | 4.82 | 4.75 | -0.05 | -1.04% | 4.66 | 4.84 | 126137 | 5978.71 | 2.41% | 0.00 |
| 2025-04-15 | 4.77 | 4.80 | 0.01 | 0.21% | 4.74 | 4.81 | 83768 | 3999.28 | 1.60% | 0.00 |
| 2025-04-14 | 4.76 | 4.79 | 0.08 | 1.70% | 4.75 | 4.82 | 124651 | 5956.82 | 2.38% | 0.00 |
| 2025-04-11 | 4.74 | 4.71 | -0.04 | -0.84% | 4.68 | 4.78 | 137798 | 6532.54 | 2.63% | 0.00 |
| 2025-04-10 | 4.75 | 4.75 | 0.06 | 1.28% | 4.73 | 4.85 | 193874 | 9285.36 | 3.70% | 0.00 |
| 2025-04-09 | 4.56 | 4.69 | 0.05 | 1.08% | 4.35 | 4.73 | 242656 | 11121.65 | 4.64% | 0.00 |
| 2025-04-08 | 4.50 | 4.64 | 0.20 | 4.50% | 4.45 | 4.67 | 245270 | 11238.23 | 4.69% | 0.00 |
深证大盘股票行情在线 K线走势图
