华新环保(301265)股票行情
华新环保(301265)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 |
|---|
| 2025-12-17 | 11.81 | 11.94 | 0.26 | 2.23% | 11.38 | 11.99 | 61322 | 7173.34 | 3.61% | 1.00 |
| 2025-12-16 | 12.22 | 11.68 | -0.54 | -4.42% | 11.63 | 12.28 | 73905 | 8763.59 | 4.35% | 0.00 |
| 2025-12-15 | 12.70 | 12.22 | -0.58 | -4.53% | 12.12 | 12.70 | 102060 | 12552.11 | 6.01% | 0.00 |
| 2025-12-12 | 13.01 | 12.80 | -0.41 | -3.10% | 12.75 | 13.45 | 119057 | 15469.79 | 7.01% | 1.00 |
| 2025-12-11 | 13.19 | 13.21 | -0.10 | -0.75% | 13.19 | 14.05 | 147840 | 20146.33 | 8.71% | 0.00 |
| 2025-12-10 | 13.40 | 13.31 | 0.17 | 1.29% | 13.05 | 13.59 | 98190 | 13034.42 | 5.78% | 0.00 |
| 2025-12-09 | 13.34 | 13.14 | -0.50 | -3.67% | 13.00 | 13.48 | 119517 | 15699.27 | 7.04% | 0.00 |
| 2025-12-08 | 13.48 | 13.64 | 0.17 | 1.26% | 13.00 | 13.68 | 181939 | 24111.40 | 10.72% | 5.00 |
| 2025-12-05 | 13.25 | 13.47 | 0.67 | 5.23% | 13.00 | 14.41 | 206214 | 28034.85 | 12.14% | 0.00 |
| 2025-12-04 | 13.28 | 12.80 | -0.49 | -3.69% | 12.70 | 13.62 | 188744 | 24779.90 | 11.12% | 20.00 |
| 2025-12-03 | 13.10 | 13.29 | 0.38 | 2.94% | 12.93 | 13.90 | 234142 | 31233.57 | 13.79% | 0.00 |
| 2025-12-02 | 12.22 | 12.91 | 0.82 | 6.78% | 12.17 | 13.66 | 220205 | 28490.16 | 12.97% | 0.00 |
| 2025-12-01 | 12.16 | 12.09 | -0.10 | -0.82% | 12.00 | 12.31 | 48235 | 5851.92 | 2.84% | 0.00 |
| 2025-11-28 | 11.90 | 12.19 | 0.30 | 2.52% | 11.83 | 12.21 | 65782 | 7975.09 | 3.87% | 0.00 |
| 2025-11-27 | 11.92 | 11.89 | -0.04 | -0.34% | 11.84 | 12.04 | 29849 | 3563.48 | 1.77% | 0.00 |
| 2025-11-26 | 12.03 | 11.93 | -0.08 | -0.67% | 11.76 | 12.10 | 50201 | 5981.25 | 2.98% | 0.00 |
| 2025-11-25 | 12.10 | 12.01 | -0.04 | -0.33% | 11.96 | 12.15 | 45321 | 5457.35 | 2.69% | 0.00 |
| 2025-11-24 | 11.77 | 12.05 | 0.32 | 2.73% | 11.71 | 12.09 | 64728 | 7715.40 | 3.84% | 0.00 |
| 2025-11-21 | 12.01 | 11.73 | -0.35 | -2.90% | 11.71 | 12.20 | 80853 | 9610.30 | 4.80% | 0.00 |
| 2025-11-20 | 11.85 | 12.08 | 0.23 | 1.94% | 11.80 | 12.14 | 88047 | 10566.68 | 5.23% | 0.00 |
| 2025-11-19 | 11.74 | 11.85 | -0.01 | -0.08% | 11.71 | 11.90 | 40399 | 4775.33 | 2.40% | 0.00 |
| 2025-11-18 | 11.84 | 11.86 | 0.00 | 0.00% | 11.56 | 11.86 | 58320 | 6821.62 | 3.46% | 0.00 |
| 2025-11-17 | 11.82 | 11.86 | 0.12 | 1.02% | 11.74 | 11.95 | 45248 | 5359.70 | 2.69% | 0.00 |
| 2025-11-14 | 11.73 | 11.74 | -0.03 | -0.25% | 11.67 | 11.82 | 38266 | 4500.94 | 2.27% | 0.00 |
| 2025-11-13 | 11.69 | 11.77 | 0.03 | 0.26% | 11.65 | 11.84 | 29532 | 3477.74 | 1.75% | 0.00 |
| 2025-11-12 | 11.78 | 11.74 | -0.04 | -0.34% | 11.63 | 11.82 | 26484 | 3104.75 | 1.57% | 0.00 |
| 2025-11-11 | 11.81 | 11.78 | 0.00 | 0.00% | 11.73 | 11.86 | 25974 | 3062.25 | 1.54% | 0.00 |
| 2025-11-10 | 11.75 | 11.78 | 0.03 | 0.26% | 11.72 | 11.82 | 27642 | 3251.04 | 1.64% | 0.00 |
| 2025-11-07 | 11.75 | 11.75 | -0.06 | -0.51% | 11.72 | 11.86 | 35167 | 4143.42 | 2.09% | 0.00 |
| 2025-11-06 | 11.69 | 11.81 | 0.08 | 0.68% | 11.63 | 11.84 | 51600 | 6067.85 | 3.06% | 0.00 |
| 2025-11-05 | 11.55 | 11.73 | 0.08 | 0.69% | 11.47 | 11.82 | 37123 | 4345.70 | 2.20% | 0.00 |
| 2025-11-04 | 11.73 | 11.65 | -0.08 | -0.68% | 11.55 | 11.82 | 35642 | 4155.78 | 2.12% | 0.00 |
| 2025-11-03 | 11.75 | 11.73 | -0.07 | -0.59% | 11.65 | 11.87 | 50213 | 5886.08 | 2.98% | 0.00 |
| 2025-10-31 | 11.75 | 11.80 | 0.00 | 0.00% | 11.74 | 11.88 | 45461 | 5370.97 | 2.70% | 0.00 |
| 2025-10-30 | 12.06 | 11.80 | -0.40 | -3.28% | 11.80 | 12.16 | 70832 | 8429.59 | 4.20% | 0.00 |
| 2025-10-29 | 12.50 | 12.20 | -0.31 | -2.48% | 12.06 | 12.51 | 102532 | 12504.44 | 6.09% | 0.00 |
| 2025-10-28 | 11.81 | 12.51 | 0.66 | 5.57% | 11.80 | 12.89 | 187779 | 23403.42 | 11.15% | 0.00 |
| 2025-10-27 | 11.89 | 11.85 | -0.06 | -0.50% | 11.80 | 11.95 | 54450 | 6455.51 | 3.23% | 0.00 |
| 2025-10-24 | 11.88 | 11.91 | -0.01 | -0.08% | 11.72 | 11.92 | 47500 | 5609.89 | 2.82% | 0.00 |
| 2025-10-23 | 11.80 | 11.92 | 0.09 | 0.76% | 11.68 | 11.92 | 49122 | 5787.07 | 2.92% | 0.00 |
| 2025-10-22 | 11.81 | 11.83 | -0.05 | -0.42% | 11.77 | 12.10 | 45176 | 5376.16 | 2.68% | 0.00 |
| 2025-10-21 | 11.70 | 11.88 | 0.18 | 1.54% | 11.70 | 11.90 | 36880 | 4362.15 | 2.19% | 0.00 |
| 2025-10-20 | 11.73 | 11.70 | 0.05 | 0.43% | 11.64 | 11.82 | 32789 | 3842.44 | 1.95% | 0.00 |
| 2025-10-17 | 11.77 | 11.65 | -0.17 | -1.44% | 11.65 | 12.12 | 42702 | 5040.86 | 2.54% | 0.00 |
| 2025-10-16 | 11.94 | 11.82 | -0.13 | -1.09% | 11.76 | 12.04 | 52232 | 6199.55 | 3.10% | 0.00 |
| 2025-10-15 | 11.87 | 11.95 | -0.01 | -0.08% | 11.85 | 12.07 | 50501 | 6033.36 | 3.00% | 0.00 |
| 2025-10-14 | 12.36 | 11.96 | -0.43 | -3.47% | 11.90 | 12.38 | 96058 | 11631.53 | 5.70% | 0.00 |
| 2025-10-13 | 11.80 | 12.39 | 0.36 | 2.99% | 11.70 | 12.40 | 135125 | 16537.87 | 8.02% | 0.00 |
| 2025-10-10 | 12.30 | 12.03 | -0.28 | -2.27% | 12.00 | 12.36 | 56880 | 6907.88 | 3.38% | 0.00 |
| 2025-10-09 | 12.50 | 12.31 | 0.18 | 1.48% | 12.21 | 12.61 | 99153 | 12247.35 | 5.89% | 0.00 |
| 2025-09-30 | 11.93 | 12.13 | 0.21 | 1.76% | 11.90 | 12.22 | 87201 | 10564.65 | 5.14% | 0.00 |
| 2025-09-29 | 11.92 | 11.92 | 0.13 | 1.10% | 11.60 | 12.04 | 75383 | 8967.35 | 4.44% | 0.00 |
| 2025-09-26 | 11.71 | 11.79 | 0.19 | 1.64% | 11.54 | 11.92 | 76423 | 9022.75 | 4.50% | 0.00 |
| 2025-09-25 | 11.50 | 11.60 | 0.10 | 0.87% | 11.50 | 12.04 | 86445 | 10166.79 | 5.09% | 0.00 |
| 2025-09-24 | 10.96 | 11.50 | 0.55 | 5.02% | 10.72 | 11.64 | 76891 | 8727.03 | 4.53% | 0.00 |
| 2025-09-23 | 10.95 | 10.95 | 0.00 | 0.00% | 10.60 | 11.08 | 43239 | 4665.95 | 2.55% | 0.00 |
| 2025-09-22 | 11.04 | 10.95 | -0.09 | -0.82% | 10.87 | 11.16 | 30380 | 3324.82 | 1.79% | 0.00 |
| 2025-09-19 | 11.12 | 11.04 | -0.04 | -0.36% | 10.97 | 11.21 | 34109 | 3777.14 | 2.01% | 0.00 |
| 2025-09-18 | 11.41 | 11.08 | -0.30 | -2.64% | 11.00 | 11.42 | 57822 | 6497.44 | 3.41% | 0.00 |
| 2025-09-17 | 11.29 | 11.38 | 0.07 | 0.62% | 11.22 | 11.41 | 34098 | 3860.13 | 2.01% | 0.00 |
| 2025-09-16 | 11.38 | 11.31 | -0.02 | -0.18% | 11.22 | 11.45 | 34161 | 3863.91 | 2.01% | 5.00 |
| 2025-09-15 | 11.49 | 11.33 | -0.13 | -1.13% | 11.32 | 11.52 | 37202 | 4235.85 | 2.19% | 0.00 |
| 2025-09-12 | 11.40 | 11.46 | 0.06 | 0.53% | 11.32 | 11.55 | 48236 | 5522.54 | 2.84% | 0.00 |
| 2025-09-11 | 11.29 | 11.40 | 0.05 | 0.44% | 11.15 | 11.44 | 37823 | 4281.53 | 2.23% | 0.00 |
| 2025-09-10 | 11.39 | 11.35 | -0.04 | -0.35% | 11.28 | 11.44 | 31743 | 3601.83 | 1.87% | 0.00 |
| 2025-09-09 | 11.41 | 11.39 | -0.01 | -0.09% | 11.28 | 11.77 | 58363 | 6698.97 | 3.44% | 0.00 |
| 2025-09-08 | 11.28 | 11.40 | 0.22 | 1.97% | 11.19 | 11.40 | 38968 | 4410.85 | 2.29% | 0.00 |
| 2025-09-05 | 11.11 | 11.18 | 0.17 | 1.54% | 10.95 | 11.20 | 39914 | 4442.53 | 2.35% | 0.00 |
| 2025-09-04 | 11.01 | 11.01 | 0.05 | 0.46% | 10.84 | 11.18 | 54655 | 6042.37 | 3.22% | 0.00 |
| 2025-09-03 | 11.52 | 10.96 | -0.46 | -4.03% | 10.92 | 11.52 | 54487 | 6081.90 | 3.21% | 0.00 |
| 2025-09-02 | 11.70 | 11.42 | -0.19 | -1.64% | 11.23 | 11.73 | 66733 | 7609.95 | 3.93% | 0.00 |
| 2025-09-01 | 11.57 | 11.61 | 0.11 | 0.96% | 11.40 | 11.82 | 65379 | 7607.37 | 3.85% | 0.00 |
| 2025-08-29 | 11.66 | 11.50 | -0.19 | -1.63% | 11.47 | 11.86 | 71795 | 8352.03 | 4.23% | 1.00 |
| 2025-08-28 | 11.80 | 11.69 | -0.10 | -0.85% | 11.33 | 12.09 | 103502 | 12121.21 | 6.10% | 0.00 |
| 2025-08-27 | 11.90 | 11.79 | -0.10 | -0.84% | 11.74 | 12.18 | 126577 | 15136.57 | 7.45% | 0.00 |
| 2025-08-26 | 12.14 | 11.89 | -0.25 | -2.06% | 11.86 | 12.27 | 106493 | 12695.67 | 6.27% | 0.00 |
| 2025-08-25 | 12.00 | 12.14 | 0.26 | 2.19% | 11.88 | 12.29 | 164163 | 19889.20 | 9.67% | 2.00 |
| 2025-08-22 | 11.72 | 11.88 | 0.15 | 1.28% | 11.70 | 12.12 | 110674 | 13208.59 | 6.52% | 0.00 |
| 2025-08-21 | 11.87 | 11.73 | -0.16 | -1.35% | 11.69 | 12.02 | 89998 | 10645.75 | 5.30% | 0.00 |
| 2025-08-20 | 11.80 | 11.89 | 0.01 | 0.08% | 11.74 | 12.27 | 147707 | 17730.17 | 8.70% | 0.00 |
深证大盘股票行情在线 K线走势图
华新环保(301265)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
