中环环保(300692)股票行情
中环环保(300692)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 | 6.26 | 6.36 | 0.12 | 1.92% | 6.25 | 6.40 | 61414 | 3892.61 | 1.64% | 0.00 |
| 2025-07-31 | 6.43 | 6.24 | -0.18 | -2.80% | 6.22 | 6.43 | 78291 | 4930.94 | 2.09% | 0.00 |
| 2025-07-30 | 6.45 | 6.42 | -0.04 | -0.62% | 6.36 | 6.50 | 64023 | 4103.34 | 1.71% | 0.00 |
| 2025-07-29 | 6.56 | 6.46 | -0.09 | -1.37% | 6.39 | 6.56 | 69079 | 4453.27 | 1.84% | 0.00 |
| 2025-07-28 | 6.57 | 6.55 | 0.00 | 0.00% | 6.49 | 6.58 | 54839 | 3583.73 | 1.46% | 0.00 |
| 2025-07-25 | 6.52 | 6.55 | 0.04 | 0.61% | 6.45 | 6.64 | 79508 | 5188.98 | 2.12% | 0.00 |
| 2025-07-24 | 6.47 | 6.51 | 0.02 | 0.31% | 6.47 | 6.55 | 58963 | 3836.52 | 1.57% | 0.00 |
| 2025-07-23 | 6.53 | 6.49 | -0.04 | -0.61% | 6.49 | 6.62 | 75242 | 4923.60 | 2.00% | 0.00 |
| 2025-07-22 | 6.57 | 6.53 | -0.06 | -0.91% | 6.40 | 6.61 | 97408 | 6329.20 | 2.60% | 0.00 |
| 2025-07-21 | 6.45 | 6.59 | 0.23 | 3.62% | 6.39 | 6.70 | 137757 | 9055.74 | 3.67% | 0.00 |
| 2025-07-18 | 6.36 | 6.36 | 0.01 | 0.16% | 6.31 | 6.40 | 43510 | 2763.61 | 1.16% | 0.00 |
| 2025-07-17 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.41 | 61751 | 3906.11 | 1.65% | 0.00 |
| 2025-07-16 | 6.26 | 6.29 | 0.03 | 0.48% | 6.23 | 6.32 | 56346 | 3539.59 | 1.50% | 0.00 |
| 2025-07-15 | 6.38 | 6.26 | -0.14 | -2.19% | 6.19 | 6.40 | 77026 | 4828.86 | 2.05% | 0.00 |
| 2025-07-14 | 6.36 | 6.40 | 0.05 | 0.79% | 6.34 | 6.40 | 70273 | 4479.61 | 1.87% | 0.00 |
| 2025-07-11 | 6.43 | 6.35 | -0.06 | -0.94% | 6.27 | 6.45 | 78440 | 4977.51 | 2.09% | 0.00 |
| 2025-07-10 | 6.38 | 6.41 | 0.00 | 0.00% | 6.33 | 6.43 | 65941 | 4211.09 | 1.76% | 0.00 |
| 2025-07-09 | 6.33 | 6.41 | 0.05 | 0.79% | 6.33 | 6.48 | 90221 | 5771.77 | 2.40% | 0.00 |
| 2025-07-08 | 6.42 | 6.36 | -0.03 | -0.47% | 6.27 | 6.49 | 117228 | 7432.13 | 3.12% | 0.00 |
| 2025-07-07 | 6.54 | 6.42 | -0.15 | -2.28% | 6.35 | 6.57 | 111125 | 7167.53 | 2.96% | 0.00 |
| 2025-07-04 | 6.70 | 6.57 | -0.13 | -1.94% | 6.56 | 6.75 | 48657 | 3230.51 | 1.30% | 0.00 |
| 2025-07-03 | 6.66 | 6.70 | 0.04 | 0.60% | 6.59 | 6.70 | 52792 | 3512.90 | 1.41% | 0.00 |
| 2025-07-02 | 6.63 | 6.66 | 0.03 | 0.45% | 6.58 | 6.72 | 66849 | 4440.95 | 1.78% | 0.00 |
| 2025-07-01 | 6.66 | 6.63 | -0.05 | -0.75% | 6.55 | 6.69 | 55924 | 3689.85 | 1.49% | 0.00 |
| 2025-06-30 | 6.69 | 6.68 | -0.02 | -0.30% | 6.62 | 6.76 | 78946 | 5286.81 | 2.10% | 0.00 |
| 2025-06-27 | 6.52 | 6.70 | 0.23 | 3.55% | 6.52 | 6.88 | 127551 | 8515.45 | 3.40% | 0.00 |
| 2025-06-26 | 6.47 | 6.47 | -0.02 | -0.31% | 6.43 | 6.54 | 40896 | 2647.84 | 1.09% | 0.00 |
| 2025-06-25 | 6.52 | 6.49 | 0.00 | 0.00% | 6.39 | 6.58 | 63834 | 4121.41 | 1.70% | 0.00 |
| 2025-06-24 | 6.51 | 6.49 | -0.04 | -0.61% | 6.44 | 6.58 | 53569 | 3471.31 | 1.43% | 0.00 |
| 2025-06-23 | 6.25 | 6.53 | 0.22 | 3.49% | 6.22 | 6.55 | 72325 | 4663.39 | 1.93% | 0.00 |
| 2025-06-20 | 6.49 | 6.31 | -0.23 | -3.52% | 6.29 | 6.55 | 68547 | 4381.18 | 1.83% | 0.00 |
| 2025-06-19 | 6.64 | 6.54 | -0.12 | -1.80% | 6.49 | 6.65 | 79426 | 5200.04 | 2.12% | 0.00 |
| 2025-06-18 | 6.48 | 6.66 | 0.18 | 2.78% | 6.42 | 6.74 | 135947 | 8977.32 | 3.62% | 0.00 |
| 2025-06-17 | 6.56 | 6.48 | -0.10 | -1.52% | 6.44 | 6.60 | 81721 | 5297.62 | 2.18% | 0.00 |
| 2025-06-16 | 6.27 | 6.58 | 0.26 | 4.11% | 6.27 | 6.60 | 166665 | 10846.08 | 4.44% | 56.00 |
| 2025-06-13 | 6.28 | 6.32 | 0.03 | 0.48% | 6.20 | 6.56 | 145350 | 9277.35 | 3.87% | 0.00 |
| 2025-06-12 | 6.32 | 6.29 | -0.01 | -0.16% | 6.23 | 6.32 | 41732 | 2615.20 | 1.11% | 0.00 |
| 2025-06-11 | 6.29 | 6.30 | 0.01 | 0.16% | 6.26 | 6.37 | 48231 | 3042.31 | 1.29% | 0.00 |
| 2025-06-10 | 6.34 | 6.29 | -0.04 | -0.63% | 6.20 | 6.34 | 66652 | 4173.10 | 1.78% | 0.00 |
| 2025-06-09 | 6.19 | 6.33 | 0.12 | 1.93% | 6.16 | 6.41 | 90773 | 5702.65 | 2.42% | 58.00 |
| 2025-06-06 | 6.19 | 6.21 | 0.03 | 0.49% | 6.13 | 6.23 | 37354 | 2311.92 | 1.00% | 0.00 |
| 2025-06-05 | 6.20 | 6.18 | -0.01 | -0.16% | 6.12 | 6.24 | 38609 | 2382.73 | 1.03% | 0.00 |
| 2025-06-04 | 6.17 | 6.19 | 0.02 | 0.32% | 6.14 | 6.21 | 42993 | 2654.89 | 1.15% | 0.00 |
| 2025-06-03 | 6.07 | 6.17 | 0.02 | 0.33% | 6.07 | 6.20 | 45152 | 2770.02 | 1.20% | 0.00 |
| 2025-05-30 | 6.25 | 6.15 | -0.10 | -1.60% | 6.09 | 6.37 | 57808 | 3578.37 | 1.54% | 0.00 |
| 2025-05-29 | 6.18 | 6.25 | 0.06 | 0.97% | 6.13 | 6.28 | 76281 | 4758.31 | 2.03% | 0.00 |
| 2025-05-28 | 6.13 | 6.19 | 0.06 | 0.98% | 6.10 | 6.42 | 95565 | 5974.10 | 2.55% | 0.00 |
| 2025-05-27 | 5.98 | 6.13 | 0.12 | 2.00% | 5.96 | 6.14 | 48743 | 2950.14 | 1.30% | 0.00 |
| 2025-05-26 | 5.96 | 6.01 | 0.06 | 1.01% | 5.93 | 6.05 | 27593 | 1655.56 | 0.74% | 0.00 |
| 2025-05-23 | 6.00 | 5.95 | -0.04 | -0.67% | 5.95 | 6.06 | 42368 | 2546.95 | 1.13% | 0.00 |
| 2025-05-22 | 6.10 | 5.99 | -0.13 | -2.12% | 5.98 | 6.17 | 52064 | 3147.59 | 1.39% | 0.00 |
| 2025-05-21 | 6.16 | 6.12 | -0.06 | -0.97% | 6.07 | 6.20 | 47526 | 2908.47 | 1.27% | 0.00 |
| 2025-05-20 | 6.19 | 6.18 | 0.00 | 0.00% | 6.12 | 6.23 | 34225 | 2109.54 | 0.91% | 0.00 |
| 2025-05-19 | 6.10 | 6.18 | 0.12 | 1.98% | 6.06 | 6.24 | 68146 | 4198.20 | 1.82% | 0.00 |
| 2025-05-16 | 6.06 | 6.06 | 0.00 | 0.00% | 6.02 | 6.10 | 46420 | 2813.87 | 1.24% | 0.00 |
| 2025-05-15 | 6.09 | 6.06 | -0.06 | -0.98% | 6.02 | 6.14 | 39113 | 2373.28 | 1.04% | 0.00 |
| 2025-05-14 | 6.12 | 6.12 | 0.00 | 0.00% | 6.03 | 6.16 | 51488 | 3137.49 | 1.37% | 0.00 |
| 2025-05-13 | 6.25 | 6.12 | -0.12 | -1.92% | 6.10 | 6.28 | 66425 | 4090.18 | 1.77% | 0.00 |
| 2025-05-12 | 6.27 | 6.24 | 0.01 | 0.16% | 6.18 | 6.30 | 84357 | 5248.66 | 2.25% | 0.00 |
| 2025-05-09 | 6.08 | 6.23 | 0.15 | 2.47% | 6.03 | 6.38 | 156190 | 9736.24 | 4.16% | 0.00 |
| 2025-05-08 | 5.85 | 6.08 | 0.22 | 3.75% | 5.82 | 6.14 | 105600 | 6344.83 | 2.81% | 0.00 |
| 2025-05-07 | 5.90 | 5.86 | 0.02 | 0.34% | 5.81 | 5.94 | 57426 | 3381.88 | 1.53% | 0.00 |
| 2025-05-06 | 5.79 | 5.84 | 0.12 | 2.10% | 5.76 | 5.86 | 42491 | 2476.82 | 1.13% | 0.00 |
| 2025-04-30 | 5.78 | 5.72 | 0.04 | 0.70% | 5.69 | 5.79 | 41460 | 2381.47 | 1.10% | 0.00 |
| 2025-04-29 | 5.50 | 5.68 | 0.15 | 2.71% | 5.48 | 5.76 | 53907 | 3049.01 | 1.44% | 0.00 |
| 2025-04-28 | 5.71 | 5.53 | -0.15 | -2.64% | 5.50 | 5.73 | 50656 | 2817.30 | 1.35% | 0.00 |
| 2025-04-25 | 5.65 | 5.68 | 0.04 | 0.71% | 5.61 | 5.73 | 42833 | 2434.70 | 1.14% | 0.00 |
| 2025-04-24 | 5.70 | 5.64 | -0.06 | -1.05% | 5.60 | 5.74 | 55454 | 3139.63 | 1.48% | 0.00 |
| 2025-04-23 | 5.85 | 5.70 | -0.12 | -2.06% | 5.66 | 5.88 | 95628 | 5471.56 | 2.55% | 0.00 |
| 2025-04-22 | 5.85 | 5.82 | -0.05 | -0.85% | 5.77 | 5.92 | 56271 | 3287.38 | 1.50% | 0.00 |
| 2025-04-21 | 5.78 | 5.87 | 0.02 | 0.34% | 5.70 | 5.88 | 45411 | 2652.87 | 1.21% | 0.00 |
| 2025-04-18 | 5.86 | 5.85 | -0.03 | -0.51% | 5.71 | 5.89 | 59429 | 3443.21 | 1.58% | 0.00 |
| 2025-04-17 | 5.84 | 5.88 | 0.03 | 0.51% | 5.78 | 5.98 | 54632 | 3233.93 | 1.46% | 0.00 |
| 2025-04-16 | 5.94 | 5.85 | -0.10 | -1.68% | 5.74 | 5.97 | 58846 | 3446.90 | 1.57% | 0.00 |
| 2025-04-15 | 5.93 | 5.95 | 0.03 | 0.51% | 5.85 | 5.97 | 54420 | 3220.98 | 1.45% | 0.00 |
| 2025-04-14 | 5.99 | 5.92 | 0.15 | 2.60% | 5.87 | 6.00 | 76100 | 4515.33 | 2.03% | 0.00 |
| 2025-04-11 | 5.84 | 5.77 | -0.07 | -1.20% | 5.76 | 5.93 | 63449 | 3690.61 | 1.69% | 0.00 |
| 2025-04-10 | 5.77 | 5.84 | 0.17 | 3.00% | 5.77 | 5.97 | 91792 | 5389.62 | 2.45% | 0.00 |
| 2025-04-09 | 5.51 | 5.67 | 0.12 | 2.16% | 5.11 | 5.75 | 124909 | 6815.52 | 3.33% | 0.00 |
| 2025-04-08 | 5.30 | 5.55 | 0.32 | 6.12% | 5.29 | 5.70 | 130596 | 7241.79 | 3.48% | 0.00 |
深证大盘股票行情在线 K线走势图
