农尚环境(300536)股票行情
农尚环境(300536)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 |
|---|
| 2025-08-05 | 10.00 | 10.18 | 0.10 | 0.99% | 10.00 | 10.22 | 123817 | 12537.71 | 4.22% | 0.00 |
| 2025-08-04 | 9.57 | 10.08 | 0.44 | 4.56% | 9.40 | 10.30 | 192827 | 19181.52 | 6.58% | 0.00 |
| 2025-08-01 | 9.47 | 9.64 | 0.16 | 1.69% | 9.39 | 9.75 | 118610 | 11391.06 | 4.04% | 0.00 |
| 2025-07-31 | 9.30 | 9.48 | 0.15 | 1.61% | 9.22 | 9.77 | 130968 | 12459.37 | 4.47% | 0.00 |
| 2025-07-30 | 9.22 | 9.33 | 0.04 | 0.43% | 9.12 | 9.42 | 67720 | 6294.27 | 2.31% | 0.00 |
| 2025-07-29 | 9.38 | 9.29 | -0.07 | -0.75% | 9.13 | 9.38 | 63196 | 5833.91 | 2.16% | 20.00 |
| 2025-07-28 | 9.24 | 9.36 | 0.13 | 1.41% | 9.21 | 9.40 | 73072 | 6803.55 | 2.49% | 0.00 |
| 2025-07-25 | 9.49 | 9.23 | -0.28 | -2.94% | 9.08 | 9.59 | 95750 | 8876.27 | 3.27% | 0.00 |
| 2025-07-24 | 9.28 | 9.51 | 0.21 | 2.26% | 9.28 | 9.58 | 84711 | 7985.38 | 2.89% | 0.00 |
| 2025-07-23 | 9.38 | 9.30 | -0.10 | -1.06% | 9.24 | 9.44 | 57269 | 5348.37 | 1.95% | 0.00 |
| 2025-07-22 | 9.45 | 9.40 | -0.05 | -0.53% | 9.32 | 9.50 | 60126 | 5644.56 | 2.05% | 0.00 |
| 2025-07-21 | 9.43 | 9.45 | 0.02 | 0.21% | 9.34 | 9.51 | 67704 | 6366.14 | 2.31% | 0.00 |
| 2025-07-18 | 9.68 | 9.43 | -0.14 | -1.46% | 9.36 | 9.76 | 94540 | 8972.28 | 3.22% | 0.00 |
| 2025-07-17 | 9.60 | 9.57 | 0.01 | 0.10% | 9.54 | 9.81 | 92414 | 8926.89 | 3.15% | 0.00 |
| 2025-07-16 | 9.66 | 9.56 | -0.18 | -1.85% | 9.52 | 9.75 | 82924 | 7967.49 | 2.83% | 0.00 |
| 2025-07-15 | 9.77 | 9.74 | -0.03 | -0.31% | 9.51 | 9.80 | 122847 | 11827.92 | 4.19% | 68.00 |
| 2025-07-14 | 9.16 | 9.77 | 0.54 | 5.85% | 9.16 | 9.86 | 225326 | 21730.49 | 7.68% | 0.00 |
| 2025-07-11 | 9.15 | 9.23 | 0.05 | 0.54% | 9.08 | 9.33 | 60603 | 5559.67 | 2.07% | 0.00 |
| 2025-07-10 | 9.13 | 9.18 | 0.05 | 0.55% | 9.05 | 9.19 | 62347 | 5696.19 | 2.13% | 0.00 |
| 2025-07-09 | 9.36 | 9.13 | -0.20 | -2.14% | 9.10 | 9.42 | 115676 | 10654.77 | 3.94% | 0.00 |
| 2025-07-08 | 9.43 | 9.33 | -0.02 | -0.21% | 9.28 | 9.47 | 74044 | 6919.35 | 2.52% | 0.00 |
| 2025-07-07 | 9.26 | 9.35 | 0.01 | 0.11% | 9.21 | 9.39 | 65911 | 6129.21 | 2.25% | 8.00 |
| 2025-07-04 | 9.58 | 9.34 | -0.29 | -3.01% | 9.26 | 9.65 | 127228 | 11976.74 | 4.34% | 1.00 |
| 2025-07-03 | 9.50 | 9.63 | 0.12 | 1.26% | 9.35 | 9.87 | 181463 | 17360.39 | 6.19% | 42.00 |
| 2025-07-02 | 9.54 | 9.51 | -0.19 | -1.96% | 9.37 | 9.67 | 168569 | 15998.00 | 5.75% | 1.00 |
| 2025-07-01 | 9.86 | 9.70 | -0.20 | -2.02% | 9.54 | 10.22 | 270862 | 26571.79 | 9.24% | 1.00 |
| 2025-06-30 | 10.34 | 9.90 | -0.06 | -0.60% | 9.81 | 10.75 | 461400 | 46827.04 | 15.73% | 6.00 |
| 2025-06-27 | 8.32 | 9.96 | 1.66 | 20.00% | 8.28 | 9.96 | 248583 | 23716.86 | 8.48% | 0.00 |
| 2025-06-26 | 8.44 | 8.30 | -0.15 | -1.78% | 8.25 | 8.55 | 63272 | 5286.37 | 2.16% | 0.00 |
| 2025-06-25 | 8.35 | 8.45 | 0.15 | 1.81% | 8.26 | 8.65 | 85111 | 7209.27 | 2.90% | 0.00 |
| 2025-06-24 | 8.20 | 8.30 | 0.15 | 1.84% | 8.17 | 8.45 | 60274 | 5014.78 | 2.06% | 0.00 |
| 2025-06-23 | 7.91 | 8.15 | 0.11 | 1.37% | 7.80 | 8.17 | 53411 | 4294.91 | 1.82% | 0.00 |
| 2025-06-20 | 8.12 | 8.04 | -0.04 | -0.50% | 8.03 | 8.26 | 54457 | 4423.93 | 1.86% | 0.00 |
| 2025-06-19 | 8.12 | 8.08 | -0.04 | -0.49% | 8.03 | 8.20 | 51901 | 4208.87 | 1.77% | 0.00 |
| 2025-06-18 | 8.28 | 8.12 | -0.14 | -1.69% | 8.10 | 8.30 | 57848 | 4721.03 | 1.97% | 0.00 |
| 2025-06-17 | 8.40 | 8.26 | -0.07 | -0.84% | 8.19 | 8.49 | 71907 | 5977.64 | 2.45% | 0.00 |
| 2025-06-16 | 8.26 | 8.33 | -0.02 | -0.24% | 8.26 | 8.42 | 55433 | 4626.35 | 1.89% | 0.00 |
| 2025-06-13 | 8.67 | 8.35 | -0.38 | -4.35% | 8.34 | 8.75 | 95125 | 8055.46 | 3.24% | 0.00 |
| 2025-06-12 | 8.75 | 8.73 | -0.03 | -0.34% | 8.69 | 8.80 | 55388 | 4839.12 | 1.89% | 0.00 |
| 2025-06-11 | 8.86 | 8.76 | -0.05 | -0.57% | 8.70 | 8.90 | 80164 | 7055.31 | 2.73% | 0.00 |
| 2025-06-10 | 9.00 | 8.81 | -0.26 | -2.87% | 8.71 | 9.22 | 117947 | 10501.47 | 4.02% | 0.00 |
| 2025-06-09 | 9.25 | 9.07 | 0.07 | 0.78% | 9.02 | 9.37 | 104655 | 9546.50 | 3.57% | 0.00 |
| 2025-06-06 | 8.89 | 9.00 | 0.20 | 2.27% | 8.80 | 9.25 | 144022 | 13056.77 | 4.91% | 0.00 |
| 2025-06-05 | 9.04 | 8.80 | -0.24 | -2.65% | 8.65 | 9.15 | 147391 | 12973.51 | 5.03% | 10.00 |
| 2025-06-04 | 8.70 | 9.04 | 0.34 | 3.91% | 8.64 | 9.50 | 208706 | 19030.60 | 7.12% | 0.00 |
| 2025-06-03 | 8.60 | 8.70 | 0.03 | 0.35% | 8.45 | 8.73 | 121078 | 10387.62 | 4.13% | 0.00 |
| 2025-05-30 | 8.81 | 8.67 | -0.11 | -1.25% | 8.59 | 8.94 | 84616 | 7414.97 | 2.89% | 0.00 |
| 2025-05-29 | 8.57 | 8.78 | 0.16 | 1.86% | 8.57 | 9.01 | 118116 | 10407.60 | 4.03% | 0.00 |
| 2025-05-28 | 9.00 | 8.62 | -0.38 | -4.22% | 8.61 | 9.10 | 136358 | 11979.55 | 4.65% | 0.00 |
| 2025-05-27 | 9.28 | 9.00 | -0.17 | -1.85% | 8.92 | 9.34 | 124526 | 11286.47 | 4.25% | 0.00 |
| 2025-05-26 | 9.49 | 9.17 | -0.56 | -5.76% | 9.06 | 9.76 | 172087 | 15996.89 | 5.87% | 17.00 |
| 2025-05-23 | 10.63 | 9.73 | -0.79 | -7.51% | 9.73 | 10.68 | 213431 | 21553.74 | 7.28% | 4.00 |
| 2025-05-21 | 10.10 | 10.52 | 0.24 | 2.33% | 10.03 | 10.55 | 88373 | 9144.46 | 3.01% | 0.00 |
| 2025-05-20 | 9.76 | 10.28 | 0.47 | 4.79% | 9.65 | 10.29 | 102715 | 10263.41 | 3.50% | 0.00 |
| 2025-05-19 | 9.82 | 9.81 | -0.05 | -0.51% | 9.79 | 9.91 | 37236 | 3659.25 | 1.27% | 0.00 |
| 2025-05-16 | 9.83 | 9.86 | -0.02 | -0.20% | 9.63 | 9.90 | 57509 | 5623.33 | 1.96% | 0.00 |
| 2025-05-15 | 9.93 | 9.88 | -0.12 | -1.20% | 9.88 | 10.10 | 37161 | 3708.42 | 1.27% | 0.00 |
| 2025-05-14 | 10.00 | 10.00 | -0.07 | -0.70% | 9.90 | 10.07 | 45140 | 4502.80 | 1.54% | 0.00 |
| 2025-05-13 | 9.79 | 10.07 | 0.38 | 3.92% | 9.64 | 10.23 | 88311 | 8760.67 | 3.01% | 0.00 |
| 2025-05-12 | 9.68 | 9.69 | -0.12 | -1.22% | 9.52 | 9.86 | 74341 | 7204.69 | 2.54% | 7.00 |
| 2025-05-09 | 10.06 | 9.81 | -0.27 | -2.68% | 9.75 | 10.08 | 65133 | 6440.88 | 2.22% | 20.00 |
| 2025-05-08 | 9.92 | 10.08 | 0.14 | 1.41% | 9.85 | 10.32 | 75194 | 7564.65 | 2.56% | 0.00 |
| 2025-05-07 | 10.01 | 9.94 | -0.06 | -0.60% | 9.92 | 10.08 | 61682 | 6161.79 | 2.10% | 0.00 |
| 2025-05-06 | 10.12 | 10.00 | 0.00 | 0.00% | 9.51 | 10.12 | 99249 | 9782.59 | 3.38% | 0.00 |
| 2025-04-30 | 9.72 | 10.00 | 0.33 | 3.41% | 9.72 | 10.08 | 86830 | 8632.53 | 2.96% | 0.00 |
| 2025-04-29 | 9.45 | 9.67 | 0.21 | 2.22% | 9.45 | 10.01 | 105620 | 10330.29 | 3.60% | 0.00 |
| 2025-04-28 | 9.50 | 9.46 | -0.63 | -6.24% | 9.29 | 9.82 | 106449 | 10108.57 | 3.63% | 0.00 |
| 2025-04-25 | 10.11 | 10.09 | -0.01 | -0.10% | 10.03 | 10.53 | 88828 | 9117.10 | 3.03% | 7.00 |
| 2025-04-24 | 9.88 | 10.10 | 0.24 | 2.43% | 9.80 | 10.10 | 77871 | 7771.44 | 2.66% | 0.00 |
| 2025-04-23 | 9.76 | 9.86 | 0.02 | 0.20% | 9.76 | 10.16 | 70718 | 6998.20 | 2.41% | 0.00 |
| 2025-04-22 | 9.35 | 9.84 | 0.51 | 5.47% | 9.35 | 10.04 | 112580 | 10996.16 | 3.84% | 0.00 |
| 2025-04-21 | 9.10 | 9.33 | 0.13 | 1.41% | 9.10 | 9.34 | 60133 | 5558.72 | 2.05% | 0.00 |
| 2025-04-18 | 9.18 | 9.20 | 0.02 | 0.22% | 9.16 | 9.46 | 54316 | 5032.86 | 1.85% | 18.00 |
| 2025-04-17 | 9.15 | 9.18 | -0.18 | -1.92% | 9.14 | 9.42 | 77895 | 7208.91 | 2.66% | 0.00 |
| 2025-04-16 | 9.13 | 9.36 | 0.24 | 2.63% | 8.79 | 9.47 | 125863 | 11605.58 | 4.29% | 0.00 |
| 2025-04-15 | 9.80 | 9.12 | -0.37 | -3.90% | 8.98 | 10.00 | 211269 | 19945.68 | 7.20% | 0.00 |
| 2025-04-14 | 10.02 | 9.49 | -0.51 | -5.10% | 9.37 | 11.16 | 262047 | 26337.56 | 8.94% | 12.00 |
| 2025-04-11 | 8.40 | 10.00 | 1.58 | 18.76% | 8.30 | 10.10 | 205310 | 19214.88 | 7.00% | 0.00 |
| 2025-04-10 | 8.50 | 8.42 | 0.19 | 2.31% | 8.38 | 8.65 | 75798 | 6453.12 | 2.58% | 0.00 |
| 2025-04-09 | 7.94 | 8.23 | 0.24 | 3.00% | 7.62 | 8.36 | 73103 | 5889.22 | 2.49% | 0.00 |
深证大盘股票行情在线 K线走势图
