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 |
|---|
| 2025-06-20 | 165.33 | 163.50 | -1.42 | -0.86% | 163.38 | 167.80 | 12077 | 19978.82 | 0.77% | 0.00 |
| 2025-06-19 | 169.99 | 164.92 | -4.88 | -2.87% | 164.74 | 171.45 | 20260 | 33949.50 | 1.29% | 0.00 |
| 2025-06-18 | 170.00 | 169.80 | -0.55 | -0.32% | 167.90 | 171.60 | 12324 | 20880.22 | 0.79% | 0.00 |
| 2025-06-17 | 170.00 | 170.35 | 3.02 | 1.80% | 168.25 | 173.10 | 19404 | 33115.36 | 1.24% | 1.00 |
| 2025-06-16 | 172.00 | 167.33 | -4.67 | -2.72% | 164.43 | 172.89 | 26526 | 44602.00 | 1.69% | 0.00 |
| 2025-06-13 | 170.03 | 172.00 | 1.48 | 0.87% | 169.20 | 174.49 | 19063 | 32697.62 | 1.22% | 0.00 |
| 2025-06-12 | 170.50 | 170.52 | 0.58 | 0.34% | 168.33 | 174.33 | 22516 | 38598.25 | 1.44% | 0.00 |
| 2025-06-11 | 171.62 | 169.94 | -2.59 | -1.50% | 165.00 | 174.80 | 25480 | 43400.69 | 1.63% | 1.00 |
| 2025-06-10 | 176.10 | 172.53 | -3.85 | -2.18% | 169.00 | 177.36 | 24850 | 43039.33 | 1.59% | 0.00 |
| 2025-06-09 | 174.30 | 176.38 | -0.06 | -0.03% | 174.30 | 178.50 | 19766 | 34946.63 | 1.26% | 0.00 |
| 2025-06-06 | 179.99 | 176.44 | -3.66 | -2.03% | 175.55 | 181.82 | 20074 | 35685.43 | 1.28% | 0.00 |
| 2025-06-05 | 178.00 | 180.10 | 2.45 | 1.38% | 177.02 | 180.88 | 23661 | 42393.84 | 1.51% | 0.00 |
| 2025-06-04 | 162.55 | 177.65 | 14.36 | 8.79% | 160.87 | 180.00 | 36560 | 63143.81 | 2.34% | 0.00 |
| 2025-06-03 | 169.45 | 163.29 | -9.97 | -5.75% | 160.00 | 171.70 | 42626 | 70315.66 | 2.72% | 0.00 |
| 2025-05-30 | 167.30 | 173.26 | 6.47 | 3.88% | 165.60 | 173.60 | 25763 | 43818.03 | 1.65% | 0.00 |
| 2025-05-29 | 164.40 | 166.79 | 3.79 | 2.33% | 162.23 | 167.47 | 24700 | 40790.23 | 1.58% | 0.00 |
| 2025-05-28 | 162.82 | 163.00 | -0.04 | -0.02% | 159.38 | 163.58 | 18138 | 29380.21 | 1.16% | 0.00 |
| 2025-05-27 | 160.44 | 163.04 | 3.47 | 2.17% | 158.27 | 163.87 | 23620 | 38029.44 | 1.51% | 1.00 |
| 2025-05-26 | 153.80 | 159.57 | 5.97 | 3.89% | 152.01 | 159.81 | 29958 | 47254.05 | 1.91% | 0.00 |
| 2025-05-23 | 145.00 | 153.60 | 8.15 | 5.60% | 144.98 | 155.00 | 39915 | 60929.19 | 2.55% | 0.00 |
| 2025-05-22 | 146.78 | 145.45 | -1.31 | -0.89% | 144.33 | 148.77 | 18343 | 26854.14 | 1.17% | 0.00 |
| 2025-05-21 | 145.45 | 146.76 | 1.31 | 0.90% | 144.95 | 147.88 | 20479 | 30026.43 | 1.31% | 0.00 |
| 2025-05-20 | 136.15 | 145.45 | 9.57 | 7.04% | 135.11 | 147.41 | 41475 | 58935.51 | 2.65% | 0.00 |
| 2025-05-19 | 134.70 | 135.88 | 0.87 | 0.64% | 131.05 | 136.60 | 21145 | 28344.65 | 1.35% | 0.00 |
| 2025-05-16 | 136.71 | 135.01 | -1.70 | -1.24% | 134.80 | 137.80 | 16560 | 22554.35 | 1.06% | 0.00 |
| 2025-05-15 | 138.90 | 136.71 | -2.28 | -1.64% | 135.20 | 141.00 | 18827 | 25742.10 | 1.20% | 0.00 |
| 2025-05-14 | 136.10 | 138.99 | 4.13 | 3.06% | 134.13 | 141.50 | 24325 | 33448.86 | 1.55% | 0.00 |
| 2025-05-13 | 138.41 | 134.86 | -3.56 | -2.57% | 133.00 | 139.24 | 23709 | 32198.62 | 1.51% | 0.00 |
| 2025-05-12 | 135.40 | 138.42 | 3.01 | 2.22% | 133.69 | 138.88 | 23528 | 32262.46 | 1.50% | 2.00 |
| 2025-05-09 | 137.90 | 135.41 | -2.18 | -1.58% | 132.50 | 139.50 | 28280 | 38216.14 | 1.81% | 0.00 |
| 2025-05-08 | 131.80 | 137.59 | 5.97 | 4.54% | 130.19 | 138.63 | 38581 | 52113.51 | 2.46% | 0.00 |
| 2025-05-07 | 131.25 | 131.62 | 0.42 | 0.32% | 130.50 | 135.00 | 28884 | 38350.56 | 1.85% | 0.00 |
| 2025-05-06 | 136.40 | 131.20 | -4.80 | -3.53% | 130.11 | 137.79 | 38451 | 51528.70 | 2.46% | 0.00 |
| 2025-04-30 | 129.01 | 136.00 | 7.00 | 5.43% | 126.95 | 136.30 | 37690 | 50437.26 | 2.41% | 0.00 |
| 2025-04-29 | 126.57 | 129.00 | 1.44 | 1.13% | 123.00 | 132.46 | 37139 | 47351.13 | 2.37% | 0.00 |
| 2025-04-28 | 130.50 | 127.56 | -3.32 | -2.54% | 125.36 | 132.68 | 27225 | 34836.23 | 1.74% | 0.00 |
| 2025-04-25 | 132.00 | 130.88 | 0.53 | 0.41% | 127.80 | 134.50 | 28112 | 36843.39 | 1.80% | 0.00 |
| 2025-04-24 | 132.30 | 130.35 | -1.95 | -1.47% | 128.66 | 132.60 | 26870 | 35039.19 | 1.72% | 0.00 |
| 2025-04-23 | 133.30 | 132.30 | 0.10 | 0.08% | 131.45 | 137.37 | 31788 | 42663.15 | 2.03% | 0.00 |
| 2025-04-22 | 134.85 | 132.20 | -2.23 | -1.66% | 131.50 | 139.21 | 31935 | 43118.33 | 2.04% | 0.00 |
| 2025-04-21 | 136.50 | 134.43 | -4.55 | -3.27% | 134.32 | 140.20 | 35244 | 48198.13 | 2.25% | 0.00 |
| 2025-04-18 | 143.01 | 138.98 | -4.12 | -2.88% | 138.60 | 145.97 | 23846 | 33607.30 | 1.52% | 0.00 |
| 2025-04-17 | 146.05 | 143.10 | -4.04 | -2.75% | 142.47 | 147.20 | 20902 | 30160.03 | 1.34% | 0.00 |
| 2025-04-16 | 147.65 | 147.14 | -0.73 | -0.49% | 145.00 | 151.58 | 24377 | 36004.46 | 1.56% | 0.00 |
| 2025-04-15 | 148.20 | 147.87 | -0.02 | -0.01% | 145.75 | 148.68 | 16301 | 24000.45 | 1.04% | 0.00 |
| 2025-04-14 | 148.51 | 147.89 | 0.39 | 0.26% | 147.03 | 150.30 | 24693 | 36693.45 | 1.58% | 0.00 |
| 2025-04-11 | 145.08 | 147.50 | 2.42 | 1.67% | 144.40 | 149.57 | 35858 | 52675.13 | 2.29% | 0.00 |
| 2025-04-10 | 144.98 | 145.08 | 1.75 | 1.22% | 142.22 | 148.72 | 40194 | 58610.60 | 2.57% | 1.00 |
| 2025-04-09 | 138.69 | 143.33 | 17.64 | 14.03% | 125.50 | 145.05 | 72204 | 98297.44 | 4.61% | 0.00 |
| 2025-04-08 | 112.00 | 125.69 | 13.41 | 11.94% | 112.00 | 128.30 | 84105 | 104182.55 | 5.37% | 0.00 |
| 2025-04-07 | 129.01 | 112.28 | -28.07 | -20.00% | 112.28 | 134.50 | 79548 | 97701.08 | 5.08% | 11.00 |
| 2025-04-03 | 145.85 | 140.35 | -6.41 | -4.37% | 138.60 | 147.10 | 31383 | 44708.50 | 2.00% | 0.00 |
| 2025-04-02 | 147.89 | 146.76 | -0.66 | -0.45% | 144.00 | 149.33 | 23662 | 34732.88 | 1.51% | 0.00 |
| 2025-04-01 | 144.00 | 147.42 | 3.42 | 2.38% | 143.50 | 149.79 | 20522 | 30118.69 | 1.31% | 0.00 |
| 2025-03-31 | 142.50 | 144.00 | 0.41 | 0.29% | 140.00 | 144.95 | 23304 | 33321.56 | 1.49% | 0.00 |
| 2025-03-28 | 142.91 | 143.59 | -1.41 | -0.97% | 138.60 | 145.79 | 40594 | 57890.91 | 2.59% | 0.00 |
| 2025-03-27 | 151.72 | 145.00 | -6.72 | -4.43% | 138.56 | 154.41 | 57463 | 85112.28 | 3.67% | 0.00 |
| 2025-03-26 | 147.00 | 151.72 | 4.87 | 3.32% | 146.42 | 151.85 | 28967 | 43597.66 | 1.85% | 0.00 |
| 2025-03-25 | 148.53 | 146.85 | -0.50 | -0.34% | 145.30 | 149.28 | 16205 | 23844.62 | 1.04% | 0.00 |
| 2025-03-24 | 150.00 | 147.35 | -2.65 | -1.77% | 145.00 | 150.88 | 31202 | 46052.62 | 1.99% | 0.00 |
| 2025-03-21 | 145.15 | 150.00 | 4.00 | 2.74% | 145.15 | 150.00 | 38114 | 56729.48 | 2.43% | 0.00 |
| 2025-03-20 | 146.56 | 146.00 | -0.77 | -0.52% | 140.98 | 149.68 | 39252 | 57382.04 | 2.51% | 0.00 |
| 2025-03-19 | 145.10 | 146.77 | 1.48 | 1.02% | 142.25 | 147.28 | 29423 | 42651.53 | 1.88% | 0.00 |
| 2025-03-18 | 138.21 | 145.29 | 7.27 | 5.27% | 138.00 | 145.55 | 37195 | 53213.25 | 2.38% | 0.00 |
| 2025-03-17 | 135.52 | 138.02 | 1.82 | 1.34% | 133.50 | 139.01 | 27826 | 37844.20 | 1.78% | 0.00 |
| 2025-03-14 | 136.00 | 136.20 | 0.80 | 0.59% | 134.01 | 137.77 | 27642 | 37534.05 | 1.77% | 0.00 |
| 2025-03-13 | 133.76 | 135.40 | 1.65 | 1.23% | 131.58 | 135.78 | 22105 | 29604.88 | 1.41% | 1.00 |
| 2025-03-12 | 134.30 | 133.75 | -0.03 | -0.02% | 132.51 | 136.10 | 17421 | 23390.15 | 1.11% | 0.00 |
| 2025-03-11 | 134.16 | 133.78 | -1.24 | -0.92% | 131.73 | 135.42 | 21943 | 29235.71 | 1.40% | 0.00 |
| 2025-03-10 | 134.96 | 135.02 | 0.06 | 0.04% | 133.21 | 137.59 | 29247 | 39531.70 | 1.87% | 0.00 |
| 2025-03-07 | 140.27 | 134.96 | -6.29 | -4.45% | 126.00 | 144.44 | 61584 | 82985.45 | 3.93% | 0.00 |
| 2025-03-06 | 130.50 | 141.25 | 10.98 | 8.43% | 130.28 | 141.99 | 41958 | 58410.97 | 2.68% | 0.00 |
| 2025-03-05 | 130.02 | 130.27 | 0.53 | 0.41% | 129.41 | 133.33 | 27349 | 35834.17 | 1.75% | 0.00 |
| 2025-03-04 | 124.51 | 129.74 | 5.29 | 4.25% | 124.01 | 130.11 | 37187 | 47605.82 | 2.38% | 0.00 |
| 2025-03-03 | 119.00 | 124.45 | 5.44 | 4.57% | 117.62 | 128.88 | 46697 | 58228.32 | 2.98% | 0.00 |
| 2025-02-28 | 121.80 | 119.01 | -2.64 | -2.17% | 117.68 | 123.00 | 28505 | 34126.15 | 1.82% | 0.00 |
| 2025-02-27 | 121.00 | 121.65 | 0.05 | 0.04% | 118.61 | 122.25 | 24488 | 29517.89 | 1.56% | 0.00 |
| 2025-02-26 | 120.52 | 121.60 | 0.60 | 0.50% | 118.50 | 123.66 | 22086 | 26839.44 | 1.41% | 0.00 |
| 2025-02-25 | 120.00 | 121.00 | -0.50 | -0.41% | 118.18 | 122.13 | 25457 | 30587.48 | 1.63% | 0.00 |
| 2025-02-24 | 118.52 | 121.50 | 2.00 | 1.67% | 118.00 | 125.48 | 33454 | 40840.78 | 2.14% | 0.00 |
深证大盘股票行情在线 K线走势图
