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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 6.02 | 5.23 | -1.25 | -19.29% | 5.18 | 6.20 | 159048 | 8886.85 | 4.24% | 0.00 |
| 2025-04-03 | 6.44 | 6.48 | -0.07 | -1.07% | 6.37 | 6.57 | 62004 | 4011.67 | 1.65% | 0.00 |
| 2025-04-02 | 6.39 | 6.55 | 0.08 | 1.24% | 6.39 | 6.60 | 75305 | 4902.18 | 2.01% | 0.00 |
| 2025-04-01 | 6.39 | 6.47 | 0.12 | 1.89% | 6.36 | 6.54 | 76274 | 4925.13 | 2.03% | 0.00 |
| 2025-03-31 | 6.42 | 6.35 | -0.16 | -2.46% | 6.22 | 6.50 | 102705 | 6508.31 | 2.74% | 0.00 |
| 2025-03-28 | 6.49 | 6.51 | 0.04 | 0.62% | 6.45 | 6.95 | 119950 | 7930.07 | 3.20% | 0.00 |
| 2025-03-27 | 6.61 | 6.47 | -0.21 | -3.14% | 6.44 | 6.67 | 131264 | 8561.57 | 3.50% | 0.00 |
| 2025-03-26 | 6.91 | 6.68 | -0.23 | -3.33% | 6.64 | 7.09 | 169339 | 11487.78 | 4.51% | 0.00 |
| 2025-03-25 | 6.75 | 6.91 | 0.05 | 0.73% | 6.58 | 7.12 | 215273 | 14754.90 | 5.74% | 70.00 |
| 2025-03-24 | 6.70 | 6.86 | 0.08 | 1.18% | 6.69 | 7.38 | 292248 | 20337.75 | 7.79% | 0.00 |
| 2025-03-21 | 6.39 | 6.78 | 0.29 | 4.47% | 6.37 | 6.96 | 238637 | 15821.62 | 6.36% | 0.00 |
| 2025-03-20 | 6.26 | 6.49 | 0.23 | 3.67% | 6.18 | 6.73 | 263867 | 17102.39 | 7.03% | 0.00 |
| 2025-03-19 | 6.40 | 6.26 | -0.15 | -2.34% | 6.22 | 6.41 | 109573 | 6868.35 | 2.92% | 0.00 |
| 2025-03-18 | 6.44 | 6.41 | -0.14 | -2.14% | 6.37 | 6.59 | 243067 | 15650.82 | 6.48% | 0.00 |
| 2025-03-17 | 5.93 | 6.55 | 0.64 | 10.83% | 5.93 | 6.70 | 350572 | 22302.25 | 9.34% | 0.00 |
| 2025-03-14 | 5.77 | 5.91 | 0.15 | 2.60% | 5.72 | 5.92 | 98419 | 5761.96 | 2.62% | 0.00 |
| 2025-03-13 | 5.82 | 5.76 | -0.06 | -1.03% | 5.66 | 5.83 | 69734 | 3990.76 | 1.86% | 0.00 |
| 2025-03-12 | 5.82 | 5.82 | -0.01 | -0.17% | 5.79 | 5.88 | 62384 | 3632.73 | 1.66% | 0.00 |
| 2025-03-11 | 5.76 | 5.83 | 0.01 | 0.17% | 5.72 | 5.86 | 50572 | 2930.77 | 1.35% | 0.00 |
| 2025-03-10 | 5.77 | 5.82 | 0.07 | 1.22% | 5.76 | 5.92 | 79641 | 4647.45 | 2.12% | 0.00 |
| 2025-03-07 | 5.81 | 5.75 | -0.04 | -0.69% | 5.71 | 5.81 | 44167 | 2542.05 | 1.18% | 0.00 |
| 2025-03-06 | 5.69 | 5.79 | 0.09 | 1.58% | 5.66 | 5.80 | 70086 | 4029.33 | 1.87% | 0.00 |
| 2025-03-05 | 5.77 | 5.70 | -0.07 | -1.21% | 5.59 | 5.77 | 66473 | 3757.54 | 1.77% | 0.00 |
| 2025-03-04 | 5.65 | 5.77 | 0.09 | 1.58% | 5.65 | 5.78 | 50541 | 2896.96 | 1.35% | 0.00 |
| 2025-03-03 | 5.66 | 5.68 | 0.05 | 0.89% | 5.60 | 5.77 | 61876 | 3532.09 | 1.65% | 0.00 |
| 2025-02-28 | 5.80 | 5.63 | -0.17 | -2.93% | 5.61 | 5.80 | 67872 | 3852.82 | 1.81% | 0.00 |
| 2025-02-27 | 5.88 | 5.80 | -0.08 | -1.36% | 5.70 | 5.91 | 73445 | 4247.23 | 1.96% | 0.00 |
| 2025-02-26 | 5.83 | 5.88 | 0.05 | 0.86% | 5.83 | 5.93 | 61686 | 3626.10 | 1.64% | 0.00 |
| 2025-02-25 | 5.89 | 5.83 | -0.07 | -1.19% | 5.81 | 5.91 | 56851 | 3325.41 | 1.51% | 0.00 |
| 2025-02-24 | 5.74 | 5.90 | 0.14 | 2.43% | 5.74 | 5.96 | 93312 | 5471.87 | 2.49% | 0.00 |
| 2025-02-21 | 5.80 | 5.76 | -0.05 | -0.86% | 5.69 | 5.84 | 67249 | 3858.25 | 1.79% | 0.00 |
| 2025-02-20 | 5.82 | 5.81 | 0.02 | 0.35% | 5.72 | 5.82 | 40796 | 2357.08 | 1.09% | 0.00 |
| 2025-02-19 | 5.72 | 5.79 | 0.05 | 0.87% | 5.71 | 5.84 | 50227 | 2908.18 | 1.34% | 0.00 |
深证大盘股票行情在线 K线走势图
