惠城环保(300779)股票行情
惠城环保(300779)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 |
|---|
| 2025-12-12 | 133.23 | 138.76 | 5.54 | 4.16% | 133.01 | 142.60 | 56815 | 78884.45 | 3.59% | 0.00 |
| 2025-12-11 | 134.53 | 133.22 | -0.63 | -0.47% | 132.68 | 136.50 | 31850 | 42801.18 | 2.01% | 0.00 |
| 2025-12-10 | 131.01 | 133.85 | 2.03 | 1.54% | 129.12 | 134.80 | 28761 | 37948.82 | 1.81% | 0.00 |
| 2025-12-09 | 132.00 | 131.82 | -0.63 | -0.48% | 130.60 | 133.56 | 27934 | 36862.02 | 1.76% | 0.00 |
| 2025-12-08 | 133.53 | 132.45 | 0.45 | 0.34% | 131.40 | 136.45 | 49317 | 65785.82 | 3.11% | 0.00 |
| 2025-12-05 | 124.00 | 132.00 | 9.79 | 8.01% | 123.29 | 132.62 | 78909 | 100981.56 | 4.98% | 0.00 |
| 2025-12-04 | 122.00 | 122.21 | -0.04 | -0.03% | 120.89 | 122.89 | 25766 | 31413.35 | 1.63% | 2.00 |
| 2025-12-03 | 121.97 | 122.25 | -0.34 | -0.28% | 118.00 | 125.30 | 58084 | 70703.99 | 3.67% | 0.00 |
| 2025-12-02 | 123.01 | 122.59 | -3.41 | -2.71% | 121.75 | 129.61 | 68644 | 85379.57 | 4.33% | 0.00 |
| 2025-12-01 | 139.37 | 126.00 | -16.21 | -11.40% | 122.91 | 140.70 | 130259 | 164997.70 | 8.22% | 0.00 |
| 2025-11-28 | 141.52 | 142.21 | 0.06 | 0.04% | 138.20 | 143.99 | 39266 | 55549.56 | 2.48% | 0.00 |
| 2025-11-27 | 144.95 | 142.15 | -3.26 | -2.24% | 142.00 | 147.14 | 35537 | 51075.30 | 2.24% | 0.00 |
| 2025-11-26 | 147.61 | 145.41 | -3.24 | -2.18% | 144.10 | 149.00 | 39043 | 57061.66 | 2.46% | 0.00 |
| 2025-11-25 | 151.11 | 148.65 | -2.46 | -1.63% | 148.58 | 153.30 | 45782 | 68914.04 | 2.89% | 0.00 |
| 2025-11-24 | 151.29 | 151.11 | -0.18 | -0.12% | 148.35 | 153.13 | 38350 | 57906.50 | 2.42% | 0.00 |
| 2025-11-21 | 154.52 | 151.29 | -5.97 | -3.80% | 150.20 | 157.97 | 57943 | 88607.13 | 3.66% | 0.00 |
| 2025-11-20 | 153.87 | 157.26 | 6.21 | 4.11% | 151.31 | 163.00 | 80340 | 127391.17 | 5.07% | 0.00 |
| 2025-11-19 | 154.56 | 151.05 | -4.35 | -2.80% | 149.50 | 156.87 | 40389 | 61574.21 | 2.55% | 0.00 |
| 2025-11-18 | 146.51 | 155.40 | 7.82 | 5.30% | 145.00 | 158.10 | 80688 | 124041.62 | 5.09% | 0.00 |
| 2025-11-17 | 153.72 | 147.58 | 0.04 | 0.03% | 147.00 | 158.00 | 53765 | 81421.27 | 3.42% | 0.00 |
| 2025-11-14 | 145.42 | 147.54 | 3.96 | 2.76% | 144.28 | 154.50 | 55084 | 82644.91 | 3.50% | 0.00 |
| 2025-11-13 | 143.09 | 143.58 | 4.47 | 3.21% | 140.58 | 147.48 | 41523 | 60142.83 | 2.64% | 0.00 |
| 2025-11-12 | 140.42 | 139.11 | -1.63 | -1.16% | 137.00 | 140.70 | 28113 | 39008.80 | 1.79% | 0.00 |
| 2025-11-11 | 143.72 | 140.74 | -3.59 | -2.49% | 139.46 | 144.50 | 36078 | 51074.05 | 2.29% | 0.00 |
| 2025-11-10 | 150.00 | 144.33 | -7.90 | -5.19% | 137.36 | 151.60 | 81810 | 116986.05 | 5.20% | 0.00 |
| 2025-11-07 | 156.68 | 152.23 | -5.77 | -3.65% | 151.68 | 156.90 | 37328 | 57331.89 | 2.37% | 0.00 |
| 2025-11-06 | 156.00 | 158.00 | 2.02 | 1.30% | 154.10 | 160.90 | 31684 | 49930.51 | 2.01% | 0.00 |
| 2025-11-05 | 156.20 | 155.98 | -0.64 | -0.41% | 151.50 | 158.00 | 36623 | 56819.85 | 2.33% | 0.00 |
| 2025-11-04 | 154.00 | 156.62 | 3.03 | 1.97% | 151.61 | 159.64 | 40605 | 63203.57 | 2.58% | 0.00 |
| 2025-11-03 | 155.56 | 153.59 | -0.68 | -0.44% | 150.41 | 157.17 | 30261 | 46242.68 | 1.92% | 0.00 |
| 2025-10-31 | 155.36 | 154.27 | -2.39 | -1.53% | 151.73 | 157.29 | 28729 | 44380.25 | 1.83% | 0.00 |
| 2025-10-30 | 162.00 | 156.66 | -4.41 | -2.74% | 156.03 | 165.00 | 35084 | 55884.39 | 2.23% | 0.00 |
| 2025-10-29 | 155.55 | 161.07 | 8.09 | 5.29% | 155.00 | 162.22 | 51153 | 81599.52 | 3.25% | 0.00 |
| 2025-10-28 | 153.29 | 152.98 | -1.58 | -1.02% | 151.03 | 155.60 | 30643 | 47031.07 | 1.95% | 2.00 |
| 2025-10-27 | 155.30 | 154.56 | 0.21 | 0.14% | 153.60 | 160.50 | 38909 | 60747.60 | 2.47% | 0.00 |
| 2025-10-24 | 154.33 | 154.35 | -0.15 | -0.10% | 150.00 | 156.46 | 52038 | 79816.45 | 3.31% | 0.00 |
| 2025-10-23 | 176.63 | 154.50 | -22.10 | -12.51% | 150.87 | 176.63 | 97681 | 155571.31 | 6.21% | 0.00 |
| 2025-10-22 | 175.20 | 176.60 | 2.80 | 1.61% | 173.88 | 180.54 | 39120 | 69123.27 | 2.49% | 0.00 |
| 2025-10-21 | 165.89 | 173.80 | 7.80 | 4.70% | 165.89 | 174.50 | 43575 | 74706.77 | 2.77% | 0.00 |
| 2025-10-20 | 171.90 | 166.00 | -5.00 | -2.92% | 163.41 | 172.90 | 40736 | 68238.92 | 2.59% | 0.00 |
| 2025-10-17 | 175.00 | 171.00 | -3.77 | -2.16% | 167.80 | 175.97 | 40097 | 68805.07 | 2.55% | 1.00 |
| 2025-10-16 | 182.98 | 174.77 | -6.82 | -3.76% | 173.80 | 183.92 | 50686 | 90095.87 | 3.22% | 0.00 |
| 2025-10-15 | 175.00 | 181.59 | 5.19 | 2.94% | 171.00 | 187.35 | 75973 | 137235.58 | 4.83% | 0.00 |
| 2025-10-14 | 181.00 | 176.40 | 5.52 | 3.23% | 171.68 | 184.88 | 113558 | 200597.20 | 7.21% | 1.00 |
| 2025-10-13 | 151.09 | 170.88 | 28.48 | 20.00% | 147.01 | 170.88 | 143575 | 237794.53 | 9.12% | 0.00 |
| 2025-10-10 | 163.00 | 142.40 | -21.45 | -13.09% | 140.31 | 163.00 | 121692 | 179390.42 | 7.73% | 0.00 |
| 2025-10-09 | 182.90 | 163.85 | -11.15 | -6.37% | 163.30 | 182.90 | 87656 | 150615.73 | 5.56% | 0.00 |
| 2025-09-30 | 195.55 | 175.00 | -23.21 | -11.71% | 158.57 | 196.00 | 155768 | 268436.81 | 9.88% | 0.00 |
| 2025-09-29 | 203.10 | 198.21 | 0.05 | 0.03% | 195.08 | 207.99 | 57784 | 117078.20 | 3.67% | 0.00 |
| 2025-09-26 | 194.00 | 198.16 | 6.16 | 3.21% | 190.31 | 203.86 | 60422 | 118856.86 | 3.83% | 0.00 |
| 2025-09-25 | 185.77 | 192.00 | 8.93 | 4.88% | 183.80 | 197.00 | 60209 | 115655.28 | 3.82% | 1.00 |
| 2025-09-24 | 181.00 | 183.07 | 4.64 | 2.60% | 177.72 | 184.68 | 41200 | 75106.79 | 2.61% | 0.00 |
| 2025-09-23 | 175.10 | 178.43 | 3.14 | 1.79% | 171.66 | 180.00 | 46825 | 82285.05 | 2.97% | 0.00 |
| 2025-09-22 | 178.99 | 175.29 | -6.05 | -3.34% | 172.44 | 180.08 | 40706 | 71398.08 | 2.58% | 0.00 |
| 2025-09-19 | 182.16 | 181.34 | -1.84 | -1.00% | 179.10 | 187.77 | 38461 | 70332.30 | 2.44% | 0.00 |
| 2025-09-18 | 187.25 | 183.18 | -0.05 | -0.03% | 181.04 | 191.81 | 66109 | 123624.62 | 4.19% | 0.00 |
| 2025-09-17 | 180.99 | 183.23 | 0.25 | 0.14% | 179.00 | 183.88 | 38218 | 69389.36 | 2.42% | 0.00 |
| 2025-09-16 | 179.78 | 182.98 | 4.92 | 2.76% | 178.37 | 186.79 | 42616 | 77675.01 | 2.70% | 0.00 |
| 2025-09-15 | 185.05 | 178.06 | -7.89 | -4.24% | 177.00 | 185.30 | 42183 | 75857.33 | 2.68% | 0.00 |
| 2025-09-12 | 181.99 | 185.95 | 3.59 | 1.97% | 181.50 | 190.88 | 45184 | 84437.70 | 2.87% | 0.00 |
| 2025-09-11 | 183.99 | 182.36 | -2.14 | -1.16% | 172.00 | 184.40 | 60496 | 107590.49 | 3.84% | 0.00 |
| 2025-09-10 | 183.00 | 184.50 | 1.50 | 0.82% | 180.00 | 185.80 | 29956 | 54917.96 | 1.90% | 0.00 |
| 2025-09-09 | 192.01 | 183.00 | -7.26 | -3.82% | 179.51 | 192.01 | 46197 | 85581.30 | 2.93% | 0.00 |
| 2025-09-08 | 198.20 | 190.26 | -7.92 | -4.00% | 190.20 | 198.90 | 34198 | 66312.38 | 2.17% | 0.00 |
| 2025-09-05 | 191.03 | 198.18 | 7.16 | 3.75% | 186.05 | 198.50 | 36432 | 70446.21 | 2.31% | 0.00 |
| 2025-09-04 | 203.00 | 191.02 | -11.97 | -5.90% | 190.02 | 204.57 | 41600 | 82093.61 | 2.64% | 0.00 |
| 2025-09-03 | 205.00 | 202.99 | -2.01 | -0.98% | 200.37 | 209.49 | 32839 | 67320.49 | 2.08% | 0.00 |
| 2025-09-02 | 211.00 | 205.00 | -5.50 | -2.61% | 202.34 | 212.06 | 39292 | 80765.19 | 2.49% | 0.00 |
| 2025-09-01 | 214.54 | 210.50 | -4.05 | -1.89% | 204.00 | 219.33 | 46084 | 97551.59 | 2.92% | 0.00 |
| 2025-08-29 | 218.00 | 214.55 | -4.87 | -2.22% | 211.11 | 220.00 | 33755 | 72418.15 | 2.14% | 0.00 |
| 2025-08-28 | 214.03 | 219.42 | 3.50 | 1.62% | 213.00 | 221.00 | 37685 | 81846.10 | 2.39% | 1.00 |
| 2025-08-27 | 226.20 | 215.92 | -10.65 | -4.70% | 215.32 | 228.42 | 44555 | 98785.39 | 2.83% | 0.00 |
| 2025-08-26 | 222.00 | 226.57 | 3.09 | 1.38% | 221.92 | 231.51 | 50456 | 113775.70 | 3.20% | 0.00 |
| 2025-08-25 | 199.01 | 223.48 | 25.72 | 13.01% | 199.00 | 223.86 | 74676 | 161432.25 | 4.74% | 0.00 |
| 2025-08-22 | 196.05 | 197.76 | -0.13 | -0.07% | 194.00 | 199.50 | 35773 | 70295.17 | 2.27% | 0.00 |
| 2025-08-21 | 203.95 | 197.89 | -6.11 | -3.00% | 196.88 | 206.60 | 36410 | 73424.48 | 2.31% | 0.00 |
| 2025-08-20 | 206.38 | 204.00 | -2.99 | -1.44% | 199.00 | 210.00 | 45651 | 92639.20 | 2.90% | 0.00 |
| 2025-08-19 | 211.00 | 206.99 | -4.19 | -1.98% | 206.92 | 215.80 | 42557 | 89205.01 | 2.70% | 0.00 |
| 2025-08-18 | 207.00 | 211.18 | 1.99 | 0.95% | 206.39 | 215.85 | 51451 | 108168.66 | 3.26% | 0.00 |
| 2025-08-15 | 212.80 | 209.19 | -4.06 | -1.90% | 201.68 | 218.99 | 58967 | 125163.69 | 3.74% | 0.00 |
深证大盘股票行情在线 K线走势图
惠城环保(300779)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
