远达环保(600292)股票行情
远达环保(600292)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 | 11.90 | 12.04 | 0.06 | 0.50% | 11.90 | 12.04 | 57636 | 6907.98 | 0.74% |
| 2025-07-31 | 12.17 | 11.98 | -0.19 | -1.56% | 11.96 | 12.18 | 111539 | 13444.67 | 1.43% |
| 2025-07-30 | 12.29 | 12.17 | -0.20 | -1.62% | 12.13 | 12.32 | 111552 | 13627.43 | 1.43% |
| 2025-07-29 | 12.40 | 12.37 | -0.03 | -0.24% | 12.23 | 12.43 | 106280 | 13077.35 | 1.36% |
| 2025-07-28 | 12.24 | 12.40 | 0.16 | 1.31% | 12.17 | 12.45 | 167173 | 20645.55 | 2.14% |
| 2025-07-25 | 12.24 | 12.24 | 0.04 | 0.33% | 12.18 | 12.57 | 211025 | 26039.11 | 2.70% |
| 2025-07-24 | 12.13 | 12.20 | 0.09 | 0.74% | 12.03 | 12.22 | 90890 | 11032.60 | 1.16% |
| 2025-07-23 | 12.32 | 12.11 | -0.17 | -1.38% | 12.10 | 12.35 | 105075 | 12814.47 | 1.35% |
| 2025-07-22 | 12.21 | 12.28 | 0.01 | 0.08% | 12.11 | 12.28 | 137381 | 16732.98 | 1.76% |
| 2025-07-21 | 12.13 | 12.27 | 0.19 | 1.57% | 12.08 | 12.44 | 193758 | 23799.90 | 2.48% |
| 2025-07-18 | 12.06 | 12.08 | 0.01 | 0.08% | 12.01 | 12.11 | 74609 | 8988.56 | 0.96% |
| 2025-07-17 | 12.02 | 12.07 | 0.04 | 0.33% | 11.96 | 12.15 | 83966 | 10128.64 | 1.08% |
| 2025-07-16 | 11.91 | 12.03 | 0.04 | 0.33% | 11.91 | 12.08 | 78684 | 9463.50 | 1.01% |
| 2025-07-15 | 12.05 | 11.99 | -0.08 | -0.66% | 11.84 | 12.09 | 113582 | 13566.37 | 1.45% |
| 2025-07-14 | 12.07 | 12.07 | -0.07 | -0.58% | 12.03 | 12.11 | 67896 | 8191.27 | 0.87% |
| 2025-07-11 | 12.07 | 12.14 | 0.07 | 0.58% | 11.99 | 12.14 | 97088 | 11725.43 | 1.24% |
| 2025-07-10 | 12.09 | 12.07 | -0.02 | -0.17% | 11.98 | 12.21 | 95935 | 11567.39 | 1.23% |
| 2025-07-09 | 12.22 | 12.09 | -0.10 | -0.82% | 12.06 | 12.27 | 117292 | 14272.31 | 1.50% |
| 2025-07-08 | 12.20 | 12.19 | 0.00 | 0.00% | 12.09 | 12.26 | 125765 | 15304.68 | 1.61% |
| 2025-07-07 | 11.99 | 12.19 | 0.29 | 2.44% | 11.91 | 12.24 | 200929 | 24384.61 | 2.57% |
| 2025-07-04 | 11.94 | 11.90 | -0.04 | -0.34% | 11.87 | 11.99 | 83856 | 9996.64 | 1.07% |
| 2025-07-03 | 12.03 | 11.94 | -0.08 | -0.67% | 11.88 | 12.03 | 99612 | 11881.73 | 1.28% |
| 2025-07-02 | 12.18 | 12.02 | -0.13 | -1.07% | 11.98 | 12.18 | 102342 | 12313.46 | 1.31% |
| 2025-07-01 | 12.06 | 12.15 | 0.09 | 0.75% | 12.00 | 12.25 | 130840 | 15892.10 | 1.68% |
| 2025-06-30 | 12.05 | 12.06 | 0.01 | 0.08% | 11.90 | 12.08 | 110465 | 13255.78 | 1.41% |
| 2025-06-27 | 12.03 | 12.05 | 0.07 | 0.58% | 11.99 | 12.12 | 83448 | 10050.25 | 1.07% |
| 2025-06-26 | 12.16 | 11.98 | -0.13 | -1.07% | 11.96 | 12.21 | 124747 | 15054.09 | 1.60% |
| 2025-06-25 | 12.00 | 12.11 | 0.10 | 0.83% | 11.95 | 12.14 | 121827 | 14699.11 | 1.56% |
| 2025-06-24 | 11.96 | 12.01 | 0.06 | 0.50% | 11.88 | 12.03 | 120322 | 14406.51 | 1.54% |
| 2025-06-23 | 12.00 | 11.95 | -0.26 | -2.13% | 11.70 | 12.00 | 135376 | 16053.14 | 1.73% |
| 2025-06-20 | 12.15 | 12.21 | 0.06 | 0.49% | 12.06 | 12.24 | 73874 | 8996.64 | 0.95% |
| 2025-06-19 | 12.34 | 12.15 | -0.21 | -1.70% | 12.13 | 12.35 | 102781 | 12543.84 | 1.32% |
| 2025-06-18 | 12.58 | 12.36 | -0.19 | -1.51% | 12.30 | 12.59 | 124014 | 15400.49 | 1.59% |
| 2025-06-17 | 12.48 | 12.55 | 0.25 | 2.03% | 12.39 | 12.65 | 184968 | 23206.15 | 2.37% |
| 2025-06-16 | 12.36 | 12.30 | -0.15 | -1.20% | 12.23 | 12.38 | 115890 | 14255.82 | 1.48% |
| 2025-06-13 | 12.37 | 12.45 | 0.05 | 0.40% | 12.11 | 12.55 | 189865 | 23372.35 | 2.43% |
| 2025-06-12 | 12.50 | 12.40 | -0.03 | -0.24% | 12.36 | 12.54 | 88300 | 10989.46 | 1.13% |
| 2025-06-11 | 12.50 | 12.43 | -0.11 | -0.88% | 12.35 | 12.51 | 107790 | 13385.77 | 1.38% |
| 2025-06-10 | 12.64 | 12.54 | 0.09 | 0.72% | 12.47 | 12.80 | 235540 | 29706.26 | 3.02% |
| 2025-06-09 | 12.39 | 12.45 | 0.00 | 0.00% | 12.34 | 12.52 | 120375 | 14974.96 | 1.54% |
| 2025-06-06 | 12.28 | 12.45 | 0.17 | 1.38% | 12.22 | 12.61 | 181664 | 22595.83 | 2.33% |
| 2025-06-05 | 12.26 | 12.28 | 0.02 | 0.16% | 12.20 | 12.32 | 87976 | 10785.26 | 1.13% |
| 2025-06-04 | 12.30 | 12.26 | -0.04 | -0.33% | 12.19 | 12.33 | 82625 | 10131.57 | 1.06% |
| 2025-06-03 | 12.10 | 12.30 | 0.08 | 0.65% | 12.03 | 12.35 | 109992 | 13413.93 | 1.41% |
| 2025-05-30 | 12.53 | 12.22 | -0.14 | -1.13% | 12.21 | 12.59 | 125088 | 15405.14 | 1.60% |
| 2025-05-29 | 12.28 | 12.36 | 0.06 | 0.49% | 12.21 | 12.43 | 108706 | 13412.49 | 1.39% |
| 2025-05-28 | 12.35 | 12.30 | -0.09 | -0.73% | 12.28 | 12.51 | 101714 | 12589.47 | 1.30% |
| 2025-05-27 | 12.50 | 12.39 | -0.17 | -1.35% | 12.32 | 12.56 | 110874 | 13722.28 | 1.42% |
| 2025-05-26 | 12.50 | 12.56 | 0.06 | 0.48% | 12.39 | 12.61 | 148860 | 18652.88 | 1.91% |
| 2025-05-23 | 12.47 | 12.50 | 0.03 | 0.24% | 12.30 | 12.60 | 162783 | 20259.35 | 2.08% |
| 2025-05-22 | 12.76 | 12.47 | -0.35 | -2.73% | 12.46 | 12.77 | 196387 | 24729.86 | 2.52% |
| 2025-05-21 | 13.11 | 12.82 | -0.27 | -2.06% | 12.82 | 13.12 | 203973 | 26321.91 | 2.61% |
| 2025-05-20 | 13.00 | 13.09 | 0.02 | 0.15% | 12.80 | 13.15 | 277188 | 35861.64 | 3.55% |
| 2025-05-19 | 13.46 | 13.07 | 0.33 | 2.59% | 13.04 | 13.71 | 405919 | 53646.77 | 5.20% |
| 2025-05-16 | 13.00 | 12.74 | -0.41 | -3.12% | 12.70 | 13.15 | 334403 | 42936.33 | 4.28% |
| 2025-05-15 | 12.90 | 13.15 | 0.38 | 2.98% | 12.78 | 13.78 | 580613 | 77187.13 | 7.44% |
| 2025-05-14 | 12.68 | 12.77 | -0.08 | -0.62% | 12.51 | 13.13 | 414789 | 52846.95 | 5.31% |
| 2025-05-13 | 12.15 | 12.85 | 0.71 | 5.85% | 12.05 | 13.35 | 601053 | 76087.84 | 7.70% |
| 2025-05-12 | 12.19 | 12.14 | 0.02 | 0.17% | 12.07 | 12.20 | 137947 | 16729.98 | 1.77% |
| 2025-05-09 | 12.25 | 12.12 | -0.18 | -1.46% | 12.02 | 12.32 | 165607 | 20034.59 | 2.12% |
| 2025-05-08 | 12.29 | 12.30 | 0.01 | 0.08% | 12.16 | 12.35 | 149563 | 18390.42 | 1.92% |
| 2025-05-07 | 12.55 | 12.29 | -0.15 | -1.21% | 12.20 | 12.65 | 236168 | 29222.85 | 3.02% |
| 2025-05-06 | 12.24 | 12.44 | 0.30 | 2.47% | 12.19 | 12.45 | 211953 | 26200.67 | 2.71% |
| 2025-04-30 | 12.09 | 12.14 | 0.05 | 0.41% | 12.09 | 12.29 | 168110 | 20488.46 | 2.15% |
| 2025-04-29 | 12.33 | 12.09 | -0.24 | -1.95% | 11.95 | 12.41 | 247203 | 30130.10 | 3.17% |
| 2025-04-28 | 12.71 | 12.33 | -0.50 | -3.90% | 12.31 | 12.82 | 279529 | 34809.35 | 3.58% |
| 2025-04-25 | 12.70 | 12.83 | -0.02 | -0.16% | 12.41 | 13.03 | 390138 | 49846.89 | 5.00% |
| 2025-04-24 | 12.44 | 12.85 | 0.56 | 4.56% | 12.27 | 13.25 | 550747 | 70587.77 | 7.05% |
| 2025-04-23 | 12.68 | 12.29 | -0.41 | -3.23% | 12.24 | 12.68 | 397457 | 49086.61 | 5.09% |
| 2025-04-22 | 12.75 | 12.70 | -0.21 | -1.63% | 12.69 | 13.09 | 329117 | 42198.39 | 4.22% |
| 2025-04-21 | 13.11 | 12.91 | -0.20 | -1.53% | 12.71 | 13.31 | 403348 | 51914.10 | 5.17% |
| 2025-04-18 | 13.90 | 13.11 | -1.01 | -7.15% | 13.09 | 13.90 | 537062 | 71306.31 | 6.88% |
| 2025-04-17 | 14.08 | 14.12 | 0.06 | 0.43% | 14.08 | 14.70 | 558803 | 79918.27 | 7.16% |
| 2025-04-16 | 14.78 | 14.06 | -0.54 | -3.70% | 14.02 | 14.87 | 495425 | 70806.31 | 6.34% |
| 2025-04-15 | 15.50 | 14.60 | -0.14 | -0.95% | 14.41 | 15.50 | 876051 | 129706.91 | 11.22% |
| 2025-04-14 | 13.66 | 14.74 | 1.34 | 10.00% | 13.53 | 14.74 | 773344 | 110084.93 | 9.90% |
| 2025-04-11 | 14.01 | 13.40 | -0.89 | -6.23% | 13.36 | 14.17 | 589839 | 80465.70 | 7.55% |
| 2025-04-10 | 14.26 | 14.29 | 0.04 | 0.28% | 12.94 | 15.00 | 799508 | 114145.42 | 10.24% |
| 2025-04-09 | 14.02 | 14.25 | 0.33 | 2.37% | 13.93 | 14.69 | 789026 | 112913.34 | 10.11% |
| 2025-04-08 | 13.85 | 13.92 | -0.45 | -3.13% | 13.50 | 14.44 | 726053 | 100816.95 | 9.30% |
上证大盘股票行情在线 K线走势图
