中建环能(300425)股票行情
中建环能(300425)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 | 5.45 | 5.46 | 0.05 | 0.92% | 5.39 | 5.47 | 72389 | 3940.52 | 1.07% | 0.00 |
| 2025-07-31 | 5.50 | 5.41 | -0.09 | -1.64% | 5.40 | 5.51 | 90936 | 4949.66 | 1.34% | 0.00 |
| 2025-07-30 | 5.54 | 5.50 | -0.04 | -0.72% | 5.46 | 5.55 | 73563 | 4048.71 | 1.08% | 0.00 |
| 2025-07-29 | 5.58 | 5.54 | -0.04 | -0.72% | 5.48 | 5.58 | 76965 | 4251.39 | 1.13% | 0.00 |
| 2025-07-28 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 83261 | 4638.49 | 1.23% | 0.00 |
| 2025-07-25 | 5.62 | 5.57 | -0.05 | -0.89% | 5.54 | 5.64 | 108786 | 6060.91 | 1.60% | 0.00 |
| 2025-07-24 | 5.65 | 5.65 | 0.00 | 0.00% | 5.60 | 5.68 | 120114 | 6775.56 | 1.77% | 0.00 |
| 2025-07-23 | 5.77 | 5.65 | -0.16 | -2.75% | 5.63 | 5.82 | 228585 | 13059.83 | 3.37% | 0.00 |
| 2025-07-22 | 5.68 | 5.81 | 0.11 | 1.93% | 5.60 | 5.88 | 331279 | 19052.00 | 4.88% | 0.00 |
| 2025-07-21 | 5.50 | 5.70 | 0.29 | 5.36% | 5.48 | 5.72 | 270621 | 15322.25 | 3.99% | 16.00 |
| 2025-07-18 | 5.41 | 5.41 | 0.01 | 0.19% | 5.39 | 5.45 | 70504 | 3816.91 | 1.04% | 0.00 |
| 2025-07-17 | 5.44 | 5.40 | -0.04 | -0.74% | 5.39 | 5.48 | 70820 | 3840.25 | 1.04% | 0.00 |
| 2025-07-16 | 5.43 | 5.44 | 0.01 | 0.18% | 5.43 | 5.48 | 84233 | 4591.06 | 1.24% | 0.00 |
| 2025-07-15 | 5.55 | 5.43 | -0.14 | -2.51% | 5.37 | 5.56 | 139867 | 7607.75 | 2.06% | 0.00 |
| 2025-07-14 | 5.46 | 5.57 | 0.08 | 1.46% | 5.46 | 5.65 | 158811 | 8865.70 | 2.34% | 0.00 |
| 2025-07-11 | 5.53 | 5.49 | -0.05 | -0.90% | 5.44 | 5.54 | 143097 | 7862.27 | 2.11% | 0.00 |
| 2025-07-10 | 5.42 | 5.54 | 0.11 | 2.03% | 5.40 | 5.54 | 142651 | 7806.11 | 2.10% | 0.00 |
| 2025-07-09 | 5.42 | 5.43 | 0.03 | 0.56% | 5.39 | 5.50 | 145618 | 7935.33 | 2.15% | 0.00 |
| 2025-07-08 | 5.33 | 5.40 | 0.09 | 1.69% | 5.30 | 5.42 | 148583 | 7965.82 | 2.19% | 18.00 |
| 2025-07-07 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.34 | 72276 | 3835.60 | 1.06% | 0.00 |
| 2025-07-04 | 5.29 | 5.28 | -0.02 | -0.38% | 5.27 | 5.36 | 98731 | 5240.70 | 1.45% | 0.00 |
| 2025-07-03 | 5.30 | 5.30 | 0.00 | 0.00% | 5.26 | 5.32 | 71147 | 3762.16 | 1.05% | 0.00 |
| 2025-07-02 | 5.29 | 5.30 | 0.00 | 0.00% | 5.25 | 5.31 | 73812 | 3898.75 | 1.09% | 0.00 |
| 2025-07-01 | 5.24 | 5.30 | 0.06 | 1.15% | 5.21 | 5.30 | 111939 | 5894.22 | 1.65% | 0.00 |
| 2025-06-30 | 5.25 | 5.24 | 0.03 | 0.58% | 5.22 | 5.27 | 55594 | 2912.50 | 0.82% | 0.00 |
| 2025-06-27 | 5.23 | 5.21 | 0.01 | 0.19% | 5.19 | 5.27 | 78773 | 4120.60 | 1.16% | 0.00 |
| 2025-06-26 | 5.23 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 61457 | 3202.89 | 0.91% | 0.00 |
| 2025-06-25 | 5.20 | 5.23 | 0.02 | 0.38% | 5.18 | 5.24 | 77554 | 4040.34 | 1.14% | 0.00 |
| 2025-06-24 | 5.10 | 5.21 | 0.11 | 2.16% | 5.09 | 5.22 | 91604 | 4731.89 | 1.35% | 0.00 |
| 2025-06-23 | 5.00 | 5.10 | 0.10 | 2.00% | 4.98 | 5.12 | 71852 | 3647.05 | 1.06% | 0.00 |
| 2025-06-20 | 5.01 | 5.00 | -0.05 | -0.99% | 5.00 | 5.07 | 62338 | 3135.47 | 0.92% | 0.00 |
| 2025-06-19 | 5.21 | 5.05 | -0.18 | -3.44% | 5.01 | 5.26 | 157766 | 8031.35 | 2.32% | 0.00 |
| 2025-06-18 | 5.12 | 5.23 | 0.10 | 1.95% | 5.09 | 5.34 | 182013 | 9533.22 | 2.68% | 0.00 |
| 2025-06-17 | 5.11 | 5.13 | 0.01 | 0.20% | 5.08 | 5.16 | 53094 | 2713.23 | 0.78% | 0.00 |
| 2025-06-16 | 5.07 | 5.12 | 0.02 | 0.39% | 5.07 | 5.16 | 53096 | 2717.15 | 0.78% | 0.00 |
| 2025-06-13 | 5.17 | 5.10 | -0.08 | -1.54% | 5.09 | 5.19 | 69254 | 3550.55 | 1.02% | 0.00 |
| 2025-06-12 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.20 | 57375 | 2967.00 | 0.85% | 0.00 |
| 2025-06-11 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.22 | 65887 | 3423.57 | 0.97% | 0.00 |
| 2025-06-10 | 5.20 | 5.16 | -0.05 | -0.96% | 5.10 | 5.24 | 91731 | 4742.75 | 1.35% | 0.00 |
| 2025-06-09 | 5.22 | 5.21 | 0.01 | 0.19% | 5.19 | 5.23 | 66441 | 3459.55 | 0.98% | 0.00 |
| 2025-06-06 | 5.22 | 5.20 | -0.05 | -0.95% | 5.17 | 5.27 | 72744 | 3785.09 | 1.07% | 0.00 |
| 2025-06-05 | 5.21 | 5.25 | 0.04 | 0.77% | 5.17 | 5.32 | 91528 | 4786.17 | 1.35% | 1.00 |
| 2025-06-04 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.23 | 51145 | 2659.76 | 0.75% | 6.00 |
| 2025-06-03 | 5.16 | 5.20 | 0.00 | 0.00% | 5.16 | 5.24 | 70296 | 3651.72 | 1.04% | 0.00 |
| 2025-05-30 | 5.34 | 5.20 | -0.09 | -1.70% | 5.19 | 5.39 | 91787 | 4825.84 | 1.35% | 0.00 |
| 2025-05-29 | 5.21 | 5.29 | 0.07 | 1.34% | 5.18 | 5.30 | 93042 | 4899.58 | 1.37% | 0.00 |
| 2025-05-28 | 5.16 | 5.22 | 0.05 | 0.97% | 5.16 | 5.35 | 130793 | 6893.98 | 1.93% | 0.00 |
| 2025-05-27 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.20 | 64492 | 3326.85 | 0.95% | 0.00 |
| 2025-05-26 | 5.13 | 5.17 | 0.04 | 0.78% | 5.12 | 5.22 | 62173 | 3218.28 | 0.92% | 0.00 |
| 2025-05-23 | 5.21 | 5.13 | -0.06 | -1.16% | 5.11 | 5.25 | 85904 | 4458.10 | 1.27% | 0.00 |
| 2025-05-22 | 5.31 | 5.19 | -0.14 | -2.63% | 5.17 | 5.34 | 115258 | 6051.96 | 1.70% | 0.00 |
| 2025-05-21 | 5.34 | 5.33 | -0.01 | -0.19% | 5.29 | 5.37 | 86969 | 4630.95 | 1.28% | 0.00 |
| 2025-05-20 | 5.30 | 5.34 | 0.03 | 0.56% | 5.29 | 5.35 | 74462 | 3960.69 | 1.10% | 0.00 |
| 2025-05-19 | 5.23 | 5.31 | 0.08 | 1.53% | 5.22 | 5.34 | 99718 | 5276.83 | 1.47% | 0.00 |
| 2025-05-16 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.27 | 75400 | 3944.16 | 1.11% | 0.00 |
| 2025-05-15 | 5.18 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 97823 | 5083.08 | 1.44% | 0.00 |
| 2025-05-14 | 5.17 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 70290 | 3640.53 | 1.04% | 0.00 |
| 2025-05-13 | 5.18 | 5.18 | 0.02 | 0.39% | 5.15 | 5.22 | 99269 | 5140.25 | 1.46% | 0.00 |
| 2025-05-12 | 5.14 | 5.16 | 0.03 | 0.58% | 5.11 | 5.18 | 79698 | 4093.84 | 1.17% | 1.00 |
| 2025-05-09 | 5.15 | 5.13 | -0.02 | -0.39% | 5.10 | 5.19 | 87317 | 4487.96 | 1.29% | 0.00 |
| 2025-05-08 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.16 | 82832 | 4253.83 | 1.22% | 0.00 |
| 2025-05-07 | 5.10 | 5.10 | 0.05 | 0.99% | 5.06 | 5.16 | 110485 | 5635.66 | 1.63% | 0.00 |
| 2025-05-06 | 4.98 | 5.05 | 0.09 | 1.81% | 4.95 | 5.05 | 86978 | 4355.96 | 1.28% | 0.00 |
| 2025-04-30 | 4.90 | 4.96 | 0.06 | 1.22% | 4.88 | 4.97 | 66045 | 3263.15 | 0.97% | 1.00 |
| 2025-04-29 | 4.86 | 4.90 | 0.01 | 0.20% | 4.82 | 4.94 | 74141 | 3634.55 | 1.09% | 0.00 |
| 2025-04-28 | 4.94 | 4.89 | -0.06 | -1.21% | 4.86 | 4.98 | 84057 | 4123.46 | 1.24% | 0.00 |
| 2025-04-25 | 4.94 | 4.95 | 0.01 | 0.20% | 4.94 | 5.08 | 86728 | 4330.16 | 1.28% | 0.00 |
| 2025-04-24 | 4.95 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 93259 | 4618.84 | 1.37% | 5.00 |
| 2025-04-23 | 4.94 | 4.96 | 0.01 | 0.20% | 4.92 | 4.98 | 83600 | 4132.99 | 1.23% | 0.00 |
| 2025-04-22 | 4.91 | 4.95 | 0.03 | 0.61% | 4.91 | 4.96 | 72931 | 3599.12 | 1.07% | 0.00 |
| 2025-04-21 | 4.89 | 4.92 | 0.02 | 0.41% | 4.85 | 4.93 | 93739 | 4595.23 | 1.38% | 0.00 |
| 2025-04-18 | 4.91 | 4.90 | -0.05 | -1.01% | 4.89 | 5.01 | 97187 | 4793.01 | 1.43% | 0.00 |
| 2025-04-17 | 4.85 | 4.95 | 0.05 | 1.02% | 4.85 | 5.00 | 97431 | 4812.32 | 1.44% | 0.00 |
| 2025-04-16 | 4.92 | 4.90 | -0.02 | -0.41% | 4.80 | 4.95 | 112839 | 5498.83 | 1.66% | 0.00 |
| 2025-04-15 | 4.93 | 4.92 | -0.01 | -0.20% | 4.87 | 4.94 | 95435 | 4678.26 | 1.41% | 0.00 |
| 2025-04-14 | 4.84 | 4.93 | 0.14 | 2.92% | 4.82 | 4.94 | 132149 | 6460.13 | 1.95% | 0.00 |
| 2025-04-11 | 4.80 | 4.79 | -0.06 | -1.24% | 4.79 | 4.87 | 135569 | 6541.04 | 2.00% | 0.00 |
| 2025-04-10 | 4.84 | 4.85 | 0.11 | 2.32% | 4.75 | 4.91 | 187710 | 9099.51 | 2.77% | 0.00 |
| 2025-04-09 | 4.50 | 4.74 | 0.14 | 3.04% | 4.36 | 4.77 | 226675 | 10426.90 | 3.34% | 0.00 |
| 2025-04-08 | 4.42 | 4.60 | 0.23 | 5.26% | 4.41 | 4.65 | 248953 | 11352.93 | 3.67% | 0.00 |
深证大盘股票行情在线 K线走势图
