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 |
|---|
| 2025-08-01 | 3.04 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 189035 | 5766.50 | 1.17% |
| 2025-07-31 | 3.11 | 3.06 | -0.05 | -1.61% | 3.05 | 3.11 | 338125 | 10393.65 | 2.10% |
| 2025-07-30 | 3.13 | 3.11 | -0.01 | -0.32% | 3.10 | 3.14 | 248218 | 7739.29 | 1.54% |
| 2025-07-29 | 3.13 | 3.12 | -0.02 | -0.64% | 3.10 | 3.14 | 254862 | 7941.41 | 1.58% |
| 2025-07-28 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.15 | 234443 | 7341.11 | 1.45% |
| 2025-07-25 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 382589 | 12034.97 | 2.37% |
| 2025-07-24 | 3.15 | 3.18 | 0.03 | 0.95% | 3.14 | 3.18 | 388198 | 12285.16 | 2.41% |
| 2025-07-23 | 3.16 | 3.15 | -0.01 | -0.32% | 3.15 | 3.19 | 378580 | 12004.44 | 2.35% |
| 2025-07-22 | 3.17 | 3.16 | -0.02 | -0.63% | 3.13 | 3.17 | 303348 | 9556.42 | 1.88% |
| 2025-07-21 | 3.12 | 3.18 | 0.05 | 1.60% | 3.12 | 3.18 | 375967 | 11888.48 | 2.33% |
| 2025-07-18 | 3.12 | 3.13 | 0.00 | 0.00% | 3.11 | 3.14 | 208634 | 6516.20 | 1.29% |
| 2025-07-17 | 3.12 | 3.13 | -0.01 | -0.32% | 3.12 | 3.14 | 252432 | 7897.34 | 1.56% |
| 2025-07-16 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.15 | 259294 | 8116.28 | 1.61% |
| 2025-07-15 | 3.19 | 3.12 | -0.11 | -3.41% | 3.10 | 3.20 | 709157 | 22246.01 | 4.39% |
| 2025-07-14 | 3.27 | 3.23 | -0.05 | -1.52% | 3.21 | 3.28 | 480466 | 15532.66 | 2.98% |
| 2025-07-11 | 3.30 | 3.28 | -0.01 | -0.30% | 3.24 | 3.30 | 401929 | 13146.32 | 2.49% |
| 2025-07-10 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.31 | 548365 | 17985.64 | 3.40% |
| 2025-07-09 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.35 | 608751 | 20025.41 | 3.77% |
| 2025-07-08 | 3.23 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 429106 | 13928.48 | 2.66% |
| 2025-07-07 | 3.20 | 3.23 | 0.03 | 0.94% | 3.18 | 3.25 | 280330 | 9026.51 | 1.74% |
| 2025-07-04 | 3.23 | 3.20 | -0.03 | -0.93% | 3.20 | 3.24 | 313280 | 10071.68 | 1.94% |
| 2025-07-03 | 3.24 | 3.23 | -0.01 | -0.31% | 3.22 | 3.31 | 338593 | 10999.08 | 2.10% |
| 2025-07-02 | 3.26 | 3.24 | -0.02 | -0.61% | 3.21 | 3.27 | 297932 | 9626.68 | 1.85% |
| 2025-07-01 | 3.25 | 3.26 | 0.01 | 0.31% | 3.24 | 3.28 | 354013 | 11536.54 | 2.19% |
| 2025-06-30 | 3.26 | 3.25 | 0.00 | 0.00% | 3.22 | 3.28 | 406106 | 13148.33 | 2.52% |
| 2025-06-27 | 3.28 | 3.25 | -0.01 | -0.31% | 3.23 | 3.31 | 481895 | 15751.88 | 2.99% |
| 2025-06-26 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.32 | 646251 | 21151.93 | 4.00% |
| 2025-06-25 | 3.24 | 3.23 | -0.02 | -0.62% | 3.19 | 3.26 | 525374 | 16934.02 | 3.26% |
| 2025-06-24 | 3.23 | 3.25 | 0.00 | 0.00% | 3.21 | 3.27 | 534986 | 17309.92 | 3.32% |
| 2025-06-23 | 3.27 | 3.25 | -0.03 | -0.91% | 3.16 | 3.27 | 488124 | 15688.33 | 3.02% |
| 2025-06-20 | 3.17 | 3.28 | 0.12 | 3.80% | 3.14 | 3.33 | 890462 | 28979.84 | 5.52% |
| 2025-06-19 | 3.14 | 3.16 | 0.05 | 1.61% | 3.12 | 3.20 | 530784 | 16754.74 | 3.29% |
| 2025-06-18 | 3.14 | 3.11 | -0.04 | -1.27% | 3.09 | 3.15 | 296139 | 9205.30 | 1.84% |
| 2025-06-17 | 3.15 | 3.15 | 0.00 | 0.00% | 3.13 | 3.17 | 235842 | 7424.40 | 1.46% |
| 2025-06-16 | 3.14 | 3.15 | 0.01 | 0.32% | 3.10 | 3.16 | 240667 | 7563.12 | 1.49% |
| 2025-06-13 | 3.20 | 3.14 | -0.07 | -2.18% | 3.13 | 3.21 | 443934 | 14019.84 | 2.75% |
| 2025-06-12 | 3.25 | 3.21 | -0.05 | -1.53% | 3.20 | 3.26 | 353177 | 11361.40 | 2.19% |
| 2025-06-11 | 3.24 | 3.26 | 0.02 | 0.62% | 3.22 | 3.28 | 395434 | 12884.98 | 2.45% |
| 2025-06-10 | 3.27 | 3.24 | -0.04 | -1.22% | 3.18 | 3.29 | 511579 | 16550.64 | 3.17% |
| 2025-06-09 | 3.26 | 3.28 | 0.00 | 0.00% | 3.23 | 3.30 | 457210 | 14943.28 | 2.83% |
| 2025-06-06 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.33 | 361814 | 11877.48 | 2.24% |
| 2025-06-05 | 3.33 | 3.29 | -0.04 | -1.20% | 3.25 | 3.34 | 525464 | 17293.44 | 3.26% |
| 2025-06-04 | 3.32 | 3.33 | -0.01 | -0.30% | 3.29 | 3.34 | 479953 | 15929.02 | 2.97% |
| 2025-06-03 | 3.28 | 3.34 | 0.03 | 0.91% | 3.25 | 3.34 | 528648 | 17504.70 | 3.28% |
| 2025-05-30 | 3.47 | 3.31 | -0.12 | -3.50% | 3.30 | 3.49 | 752710 | 25284.94 | 4.66% |
| 2025-05-29 | 3.40 | 3.43 | 0.01 | 0.29% | 3.36 | 3.46 | 807810 | 27590.27 | 5.01% |
| 2025-05-28 | 3.39 | 3.42 | -0.07 | -2.01% | 3.36 | 3.44 | 1073874 | 36492.22 | 6.65% |
| 2025-05-27 | 3.26 | 3.49 | 0.23 | 7.06% | 3.26 | 3.59 | 1978402 | 68757.92 | 12.26% |
| 2025-05-26 | 3.22 | 3.26 | 0.05 | 1.56% | 3.18 | 3.28 | 491317 | 15927.12 | 3.04% |
| 2025-05-23 | 3.26 | 3.21 | -0.06 | -1.83% | 3.20 | 3.30 | 573666 | 18573.72 | 3.55% |
| 2025-05-22 | 3.36 | 3.27 | -0.13 | -3.82% | 3.27 | 3.40 | 847430 | 28141.96 | 5.25% |
| 2025-05-21 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.51 | 1214674 | 41645.34 | 7.53% |
| 2025-05-20 | 3.33 | 3.36 | 0.06 | 1.82% | 3.29 | 3.40 | 1207366 | 40321.00 | 7.48% |
| 2025-05-19 | 3.19 | 3.30 | 0.18 | 5.77% | 3.18 | 3.43 | 1883687 | 62284.57 | 11.67% |
| 2025-05-16 | 3.14 | 3.12 | -0.02 | -0.64% | 3.11 | 3.16 | 362706 | 11357.09 | 2.25% |
| 2025-05-15 | 3.18 | 3.14 | -0.06 | -1.88% | 3.13 | 3.19 | 474204 | 14953.70 | 2.94% |
| 2025-05-14 | 3.19 | 3.20 | 0.00 | 0.00% | 3.15 | 3.22 | 512896 | 16338.89 | 3.18% |
| 2025-05-13 | 3.21 | 3.20 | 0.01 | 0.31% | 3.19 | 3.26 | 700780 | 22574.91 | 4.34% |
| 2025-05-12 | 3.19 | 3.19 | 0.02 | 0.63% | 3.15 | 3.21 | 529410 | 16831.79 | 3.28% |
| 2025-05-09 | 3.22 | 3.17 | -0.03 | -0.94% | 3.15 | 3.25 | 531096 | 16851.55 | 3.29% |
| 2025-05-08 | 3.19 | 3.20 | 0.00 | 0.00% | 3.17 | 3.23 | 631604 | 20227.47 | 3.91% |
| 2025-05-07 | 3.25 | 3.20 | -0.02 | -0.62% | 3.16 | 3.28 | 843788 | 27076.15 | 5.23% |
| 2025-05-06 | 3.05 | 3.22 | 0.15 | 4.89% | 3.05 | 3.24 | 1183584 | 37495.39 | 7.33% |
| 2025-04-30 | 3.02 | 3.07 | 0.13 | 4.42% | 3.00 | 3.15 | 1109686 | 34281.02 | 6.88% |
| 2025-04-29 | 2.96 | 2.94 | -0.04 | -1.34% | 2.92 | 3.02 | 840761 | 24973.26 | 5.21% |
| 2025-04-28 | 2.98 | 2.98 | -0.12 | -3.87% | 2.91 | 3.10 | 1376400 | 41011.51 | 8.53% |
| 2025-04-25 | 3.09 | 3.10 | -0.33 | -9.62% | 3.09 | 3.25 | 2842906 | 88817.89 | 17.62% |
| 2025-04-24 | 3.43 | 3.43 | -0.38 | -9.97% | 3.43 | 3.43 | 84763 | 2907.37 | 0.53% |
| 2025-04-23 | 3.81 | 3.81 | -0.42 | -9.93% | 3.81 | 3.81 | 143943 | 5484.23 | 0.89% |
| 2025-04-22 | 3.96 | 4.23 | 0.18 | 4.44% | 3.96 | 4.40 | 1804745 | 74824.34 | 11.18% |
| 2025-04-21 | 4.01 | 4.05 | 0.07 | 1.76% | 3.93 | 4.29 | 1927463 | 78270.52 | 11.94% |
| 2025-04-18 | 3.61 | 3.98 | 0.36 | 9.94% | 3.61 | 3.98 | 1542368 | 58892.95 | 9.56% |
| 2025-04-17 | 3.59 | 3.62 | 0.00 | 0.00% | 3.56 | 3.68 | 521697 | 18952.75 | 3.23% |
| 2025-04-16 | 3.50 | 3.62 | 0.07 | 1.97% | 3.50 | 3.66 | 704228 | 25414.12 | 4.36% |
| 2025-04-15 | 3.55 | 3.55 | 0.00 | 0.00% | 3.51 | 3.59 | 412233 | 14608.44 | 2.55% |
| 2025-04-14 | 3.50 | 3.55 | 0.03 | 0.85% | 3.47 | 3.58 | 575045 | 20303.85 | 3.56% |
| 2025-04-11 | 3.45 | 3.52 | 0.07 | 2.03% | 3.39 | 3.68 | 978336 | 34685.51 | 6.06% |
| 2025-04-10 | 3.14 | 3.45 | 0.31 | 9.87% | 3.14 | 3.45 | 687064 | 22522.44 | 4.26% |
| 2025-04-09 | 2.99 | 3.14 | 0.08 | 2.61% | 2.82 | 3.15 | 512528 | 15480.55 | 3.18% |
| 2025-04-08 | 3.05 | 3.06 | -0.04 | -1.29% | 2.96 | 3.16 | 426839 | 13081.69 | 2.64% |
上证大盘股票行情在线 K线走势图
