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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 3.25 | 3.10 | -0.34 | -9.88% | 3.10 | 3.25 | 395883 | 12450.88 | 2.45% |
| 2025-04-03 | 3.38 | 3.44 | 0.03 | 0.88% | 3.36 | 3.45 | 245726 | 8376.48 | 1.52% |
| 2025-04-02 | 3.41 | 3.41 | -0.04 | -1.16% | 3.36 | 3.43 | 272142 | 9233.31 | 1.69% |
| 2025-04-01 | 3.49 | 3.45 | 0.04 | 1.17% | 3.42 | 3.54 | 335258 | 11655.12 | 2.08% |
| 2025-03-31 | 3.56 | 3.41 | -0.16 | -4.48% | 3.39 | 3.56 | 470543 | 16258.86 | 2.92% |
| 2025-03-28 | 3.44 | 3.57 | 0.14 | 4.08% | 3.42 | 3.64 | 766122 | 27309.23 | 4.75% |
| 2025-03-27 | 3.31 | 3.43 | 0.07 | 2.08% | 3.31 | 3.52 | 369474 | 12695.96 | 2.29% |
| 2025-03-26 | 3.31 | 3.36 | 0.00 | 0.00% | 3.30 | 3.39 | 247656 | 8316.90 | 1.53% |
| 2025-03-25 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.46 | 346641 | 11696.10 | 2.15% |
| 2025-03-24 | 3.57 | 3.45 | -0.16 | -4.43% | 3.40 | 3.62 | 575081 | 20017.13 | 3.56% |
| 2025-03-21 | 3.57 | 3.61 | 0.04 | 1.12% | 3.51 | 3.72 | 692175 | 24966.55 | 4.29% |
| 2025-03-20 | 3.61 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 601183 | 21584.15 | 3.73% |
| 2025-03-19 | 3.54 | 3.65 | 0.12 | 3.40% | 3.54 | 3.80 | 1245488 | 45933.44 | 7.72% |
| 2025-03-18 | 3.55 | 3.53 | -0.03 | -0.84% | 3.51 | 3.56 | 299966 | 10584.88 | 1.86% |
| 2025-03-17 | 3.53 | 3.56 | 0.02 | 0.56% | 3.52 | 3.63 | 422231 | 15091.32 | 2.62% |
| 2025-03-14 | 3.47 | 3.54 | 0.06 | 1.72% | 3.45 | 3.55 | 409169 | 14361.06 | 2.54% |
| 2025-03-13 | 3.60 | 3.48 | -0.09 | -2.52% | 3.45 | 3.60 | 452631 | 15817.08 | 2.80% |
| 2025-03-12 | 3.59 | 3.57 | 0.00 | 0.00% | 3.56 | 3.64 | 457937 | 16422.33 | 2.84% |
| 2025-03-11 | 3.56 | 3.57 | -0.06 | -1.65% | 3.53 | 3.61 | 485511 | 17280.65 | 3.01% |
| 2025-03-10 | 3.47 | 3.63 | 0.12 | 3.42% | 3.47 | 3.77 | 802861 | 29231.31 | 4.98% |
| 2025-03-07 | 3.56 | 3.51 | -0.08 | -2.23% | 3.48 | 3.57 | 467611 | 16429.61 | 2.90% |
| 2025-03-06 | 3.52 | 3.59 | 0.08 | 2.28% | 3.51 | 3.63 | 638408 | 22808.72 | 3.96% |
| 2025-03-05 | 3.57 | 3.51 | -0.04 | -1.13% | 3.46 | 3.57 | 465941 | 16300.20 | 2.89% |
| 2025-03-04 | 3.50 | 3.55 | 0.05 | 1.43% | 3.46 | 3.57 | 441650 | 15518.90 | 2.74% |
| 2025-03-03 | 3.59 | 3.50 | -0.09 | -2.51% | 3.46 | 3.62 | 633844 | 22471.45 | 3.93% |
| 2025-02-28 | 3.62 | 3.59 | -0.04 | -1.10% | 3.56 | 3.67 | 693330 | 25036.08 | 4.30% |
| 2025-02-27 | 3.70 | 3.63 | -0.11 | -2.94% | 3.59 | 3.73 | 773694 | 28147.28 | 4.79% |
| 2025-02-26 | 3.79 | 3.74 | 0.01 | 0.27% | 3.66 | 3.79 | 936137 | 34742.17 | 5.80% |
| 2025-02-25 | 3.76 | 3.73 | -0.11 | -2.86% | 3.72 | 3.90 | 1245236 | 47320.96 | 7.72% |
| 2025-02-24 | 3.62 | 3.84 | 0.09 | 2.40% | 3.62 | 4.08 | 2154675 | 82005.93 | 13.35% |
| 2025-02-21 | 3.44 | 3.75 | 0.34 | 9.97% | 3.42 | 3.75 | 2003569 | 73249.58 | 12.42% |
| 2025-02-20 | 3.49 | 3.41 | -0.13 | -3.67% | 3.39 | 3.51 | 1167214 | 40104.79 | 7.23% |
| 2025-02-19 | 3.22 | 3.54 | 0.32 | 9.94% | 3.21 | 3.54 | 1818302 | 63064.45 | 11.27% |
| 2025-02-18 | 3.34 | 3.22 | -0.08 | -2.42% | 3.20 | 3.40 | 863093 | 28553.75 | 5.35% |
上证大盘股票行情在线 K线走势图
