国中水务(600187)股票行情
国中水务(600187)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 |
|---|
| 2025-12-19 | 2.64 | 2.68 | 0.06 | 2.29% | 2.62 | 2.69 | 402129 | 10703.99 | 2.49% |
| 2025-12-18 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.72 | 388215 | 10309.85 | 2.41% |
| 2025-12-17 | 2.61 | 2.61 | -0.02 | -0.76% | 2.56 | 2.65 | 432799 | 11254.19 | 2.68% |
| 2025-12-16 | 2.73 | 2.63 | -0.04 | -1.50% | 2.60 | 2.73 | 795139 | 21126.71 | 4.93% |
| 2025-12-15 | 2.42 | 2.67 | 0.24 | 9.88% | 2.41 | 2.67 | 720730 | 18842.24 | 4.47% |
| 2025-12-12 | 2.49 | 2.43 | -0.06 | -2.41% | 2.43 | 2.50 | 247905 | 6095.65 | 1.54% |
| 2025-12-11 | 2.52 | 2.49 | -0.03 | -1.19% | 2.49 | 2.54 | 214058 | 5376.06 | 1.33% |
| 2025-12-10 | 2.50 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 219809 | 5512.66 | 1.36% |
| 2025-12-09 | 2.54 | 2.51 | -0.03 | -1.18% | 2.50 | 2.55 | 239777 | 6032.20 | 1.49% |
| 2025-12-08 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.58 | 276109 | 7067.56 | 1.71% |
| 2025-12-05 | 2.56 | 2.57 | 0.00 | 0.00% | 2.51 | 2.57 | 270634 | 6861.62 | 1.68% |
| 2025-12-04 | 2.65 | 2.57 | -0.08 | -3.02% | 2.57 | 2.65 | 319366 | 8305.72 | 1.98% |
| 2025-12-03 | 2.67 | 2.65 | -0.03 | -1.12% | 2.65 | 2.69 | 176756 | 4706.80 | 1.10% |
| 2025-12-02 | 2.67 | 2.68 | 0.00 | 0.00% | 2.64 | 2.69 | 164427 | 4388.76 | 1.02% |
| 2025-12-01 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.69 | 132961 | 3561.23 | 0.82% |
| 2025-11-28 | 2.64 | 2.67 | 0.02 | 0.75% | 2.62 | 2.68 | 181873 | 4820.58 | 1.13% |
| 2025-11-27 | 2.66 | 2.65 | -0.02 | -0.75% | 2.62 | 2.67 | 191091 | 5059.93 | 1.18% |
| 2025-11-26 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.70 | 189050 | 5057.03 | 1.17% |
| 2025-11-25 | 2.66 | 2.66 | 0.00 | 0.00% | 2.65 | 2.68 | 222771 | 5933.19 | 1.38% |
| 2025-11-24 | 2.66 | 2.66 | 0.00 | 0.00% | 2.62 | 2.68 | 249164 | 6601.29 | 1.54% |
| 2025-11-21 | 2.76 | 2.66 | -0.12 | -4.32% | 2.65 | 2.78 | 383875 | 10356.41 | 2.38% |
| 2025-11-20 | 2.80 | 2.78 | -0.01 | -0.36% | 2.76 | 2.81 | 216085 | 6006.88 | 1.34% |
| 2025-11-19 | 2.84 | 2.79 | -0.06 | -2.11% | 2.78 | 2.85 | 240482 | 6740.94 | 1.49% |
| 2025-11-18 | 2.93 | 2.85 | -0.08 | -2.73% | 2.83 | 2.93 | 381484 | 10910.99 | 2.36% |
| 2025-11-17 | 2.90 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 321688 | 9368.05 | 1.99% |
| 2025-11-14 | 2.87 | 2.92 | 0.04 | 1.39% | 2.86 | 2.96 | 473391 | 13815.84 | 2.93% |
| 2025-11-13 | 2.87 | 2.88 | 0.01 | 0.35% | 2.85 | 2.89 | 227798 | 6542.15 | 1.41% |
| 2025-11-12 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 271119 | 7780.92 | 1.68% |
| 2025-11-11 | 2.84 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 234943 | 6709.85 | 1.46% |
| 2025-11-10 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.87 | 325569 | 9268.08 | 2.02% |
| 2025-11-07 | 2.79 | 2.87 | 0.08 | 2.87% | 2.78 | 2.90 | 648228 | 18504.32 | 4.02% |
| 2025-11-06 | 2.82 | 2.79 | -0.03 | -1.06% | 2.79 | 2.83 | 199345 | 5571.73 | 1.24% |
| 2025-11-05 | 2.79 | 2.82 | 0.02 | 0.71% | 2.77 | 2.83 | 273734 | 7689.05 | 1.70% |
| 2025-11-04 | 2.78 | 2.80 | 0.01 | 0.36% | 2.77 | 2.80 | 229365 | 6384.24 | 1.42% |
| 2025-11-03 | 2.78 | 2.79 | 0.01 | 0.36% | 2.74 | 2.79 | 239602 | 6622.93 | 1.48% |
| 2025-10-31 | 2.72 | 2.78 | 0.07 | 2.58% | 2.72 | 2.79 | 309838 | 8546.37 | 1.92% |
| 2025-10-30 | 2.76 | 2.71 | -0.06 | -2.17% | 2.71 | 2.77 | 298392 | 8162.47 | 1.85% |
| 2025-10-29 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 178430 | 4931.34 | 1.11% |
| 2025-10-28 | 2.78 | 2.79 | 0.00 | 0.00% | 2.77 | 2.80 | 177211 | 4926.32 | 1.10% |
| 2025-10-27 | 2.81 | 2.79 | -0.01 | -0.36% | 2.78 | 2.81 | 239222 | 6679.59 | 1.48% |
| 2025-10-24 | 2.84 | 2.80 | -0.06 | -2.10% | 2.80 | 2.85 | 248749 | 7015.13 | 1.54% |
| 2025-10-23 | 2.82 | 2.86 | 0.04 | 1.42% | 2.82 | 2.86 | 246758 | 7003.99 | 1.53% |
| 2025-10-22 | 2.81 | 2.82 | 0.00 | 0.00% | 2.81 | 2.85 | 207804 | 5877.78 | 1.29% |
| 2025-10-21 | 2.77 | 2.82 | 0.04 | 1.44% | 2.77 | 2.83 | 252395 | 7078.61 | 1.56% |
| 2025-10-20 | 2.78 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 234113 | 6477.93 | 1.45% |
| 2025-10-17 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 195619 | 5483.72 | 1.21% |
| 2025-10-16 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 141942 | 4010.19 | 0.88% |
| 2025-10-15 | 2.85 | 2.85 | -0.01 | -0.35% | 2.83 | 2.86 | 189060 | 5376.69 | 1.17% |
| 2025-10-14 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 217458 | 6219.48 | 1.35% |
| 2025-10-13 | 2.82 | 2.85 | -0.02 | -0.70% | 2.80 | 2.86 | 251646 | 7123.86 | 1.56% |
| 2025-10-10 | 2.83 | 2.87 | 0.05 | 1.77% | 2.82 | 2.88 | 275132 | 7863.21 | 1.70% |
| 2025-10-09 | 2.82 | 2.82 | 0.01 | 0.36% | 2.80 | 2.83 | 197101 | 5552.82 | 1.22% |
| 2025-09-30 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 169937 | 4786.11 | 1.05% |
| 2025-09-29 | 2.83 | 2.81 | -0.03 | -1.06% | 2.79 | 2.84 | 211079 | 5932.65 | 1.31% |
| 2025-09-26 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.87 | 174666 | 4959.82 | 1.08% |
| 2025-09-25 | 2.89 | 2.85 | -0.05 | -1.72% | 2.84 | 2.90 | 216338 | 6197.16 | 1.34% |
| 2025-09-24 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.90 | 192731 | 5566.85 | 1.19% |
| 2025-09-23 | 2.92 | 2.87 | -0.06 | -2.05% | 2.83 | 2.93 | 338424 | 9721.22 | 2.10% |
| 2025-09-22 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.95 | 177055 | 5186.32 | 1.10% |
| 2025-09-19 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 2.97 | 234356 | 6905.75 | 1.45% |
| 2025-09-18 | 3.02 | 2.97 | -0.06 | -1.98% | 2.95 | 3.05 | 421886 | 12652.50 | 2.61% |
| 2025-09-17 | 3.05 | 3.03 | -0.03 | -0.98% | 3.01 | 3.06 | 301653 | 9121.99 | 1.87% |
| 2025-09-16 | 3.01 | 3.06 | 0.04 | 1.32% | 3.00 | 3.07 | 488604 | 14900.54 | 3.03% |
| 2025-09-15 | 3.00 | 3.02 | 0.01 | 0.33% | 2.98 | 3.05 | 363868 | 10945.21 | 2.25% |
| 2025-09-12 | 2.94 | 3.01 | 0.06 | 2.03% | 2.94 | 3.07 | 653946 | 19702.04 | 4.05% |
| 2025-09-11 | 2.94 | 2.95 | 0.00 | 0.00% | 2.92 | 2.95 | 203850 | 5988.48 | 1.26% |
| 2025-09-10 | 2.94 | 2.95 | 0.00 | 0.00% | 2.93 | 2.96 | 181583 | 5349.47 | 1.13% |
| 2025-09-09 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 270760 | 8010.24 | 1.68% |
| 2025-09-08 | 2.95 | 2.97 | 0.01 | 0.34% | 2.94 | 2.97 | 222484 | 6573.33 | 1.38% |
| 2025-09-05 | 2.96 | 2.96 | 0.00 | 0.00% | 2.91 | 2.96 | 249756 | 7330.60 | 1.55% |
| 2025-09-04 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.97 | 239493 | 7070.86 | 1.48% |
| 2025-09-03 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 230582 | 6811.82 | 1.43% |
| 2025-09-02 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 3.01 | 297529 | 8862.99 | 1.84% |
| 2025-09-01 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 261782 | 7803.25 | 1.62% |
| 2025-08-29 | 2.98 | 2.98 | -0.01 | -0.33% | 2.96 | 3.01 | 203692 | 6082.02 | 1.26% |
| 2025-08-28 | 3.00 | 2.99 | -0.02 | -0.66% | 2.96 | 3.02 | 342788 | 10222.16 | 2.12% |
| 2025-08-27 | 3.05 | 3.01 | -0.05 | -1.63% | 3.00 | 3.08 | 469532 | 14260.34 | 2.91% |
| 2025-08-26 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.08 | 359427 | 11007.21 | 2.23% |
| 2025-08-25 | 3.08 | 3.06 | 0.01 | 0.33% | 3.04 | 3.08 | 369859 | 11307.64 | 2.29% |
| 2025-08-22 | 3.06 | 3.05 | -0.01 | -0.33% | 3.02 | 3.06 | 317645 | 9637.08 | 1.97% |
上证大盘股票行情在线 K线走势图
国中水务(600187)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
