瀚蓝环境(600323)股票行情
瀚蓝环境(600323)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 |
|---|
| 2025-04-30 | 23.42 | 23.20 | -0.27 | -1.15% | 23.20 | 23.58 | 39023 | 9113.39 | 0.48% |
| 2025-04-29 | 23.42 | 23.47 | 0.29 | 1.25% | 23.19 | 23.85 | 45687 | 10718.86 | 0.56% |
| 2025-04-28 | 23.00 | 23.18 | 0.10 | 0.43% | 22.91 | 23.32 | 44976 | 10418.62 | 0.55% |
| 2025-04-25 | 23.23 | 23.08 | -0.16 | -0.69% | 22.90 | 23.34 | 56098 | 12915.28 | 0.69% |
| 2025-04-24 | 23.27 | 23.24 | -0.03 | -0.13% | 23.09 | 23.49 | 41050 | 9554.43 | 0.50% |
| 2025-04-23 | 23.67 | 23.27 | -0.31 | -1.31% | 23.20 | 23.81 | 42261 | 9897.18 | 0.52% |
| 2025-04-22 | 23.37 | 23.58 | 0.30 | 1.29% | 23.19 | 23.67 | 43771 | 10292.69 | 0.54% |
| 2025-04-21 | 23.40 | 23.28 | -0.21 | -0.89% | 23.25 | 23.58 | 37324 | 8726.11 | 0.46% |
| 2025-04-18 | 23.61 | 23.49 | -0.23 | -0.97% | 23.41 | 23.69 | 35529 | 8351.24 | 0.44% |
| 2025-04-17 | 24.10 | 23.72 | -0.31 | -1.29% | 23.56 | 24.11 | 52625 | 12492.21 | 0.65% |
| 2025-04-16 | 23.80 | 24.03 | 0.21 | 0.88% | 23.67 | 24.07 | 63058 | 15096.29 | 0.77% |
| 2025-04-15 | 23.75 | 23.82 | 0.32 | 1.36% | 23.37 | 23.97 | 74048 | 17591.32 | 0.91% |
| 2025-04-14 | 23.37 | 23.50 | 0.18 | 0.77% | 23.05 | 23.89 | 88265 | 20765.02 | 1.08% |
| 2025-04-11 | 23.08 | 23.32 | 0.12 | 0.52% | 23.03 | 24.26 | 132079 | 31311.31 | 1.62% |
| 2025-04-10 | 23.56 | 23.20 | -0.17 | -0.73% | 23.01 | 23.59 | 108401 | 25212.50 | 1.33% |
| 2025-04-09 | 23.50 | 23.37 | -0.22 | -0.93% | 22.80 | 23.57 | 98469 | 22831.15 | 1.21% |
| 2025-04-08 | 23.25 | 23.59 | 0.60 | 2.61% | 23.16 | 24.00 | 126761 | 29751.43 | 1.55% |
| 2025-04-07 | 23.30 | 22.99 | -1.35 | -5.55% | 22.79 | 24.50 | 221722 | 52309.45 | 2.72% |
| 2025-04-03 | 24.05 | 24.34 | 0.21 | 0.87% | 23.94 | 24.88 | 139205 | 34178.36 | 1.71% |
| 2025-04-02 | 24.37 | 24.13 | -0.24 | -0.98% | 24.08 | 24.51 | 48576 | 11769.55 | 0.60% |
| 2025-04-01 | 23.68 | 24.37 | 0.48 | 2.01% | 23.64 | 24.52 | 93545 | 22723.70 | 1.15% |
| 2025-03-31 | 23.97 | 23.89 | -0.09 | -0.38% | 23.28 | 24.23 | 96632 | 22968.90 | 1.19% |
| 2025-03-28 | 23.85 | 23.98 | 0.36 | 1.52% | 23.63 | 24.58 | 101276 | 24367.61 | 1.24% |
| 2025-03-27 | 22.95 | 23.62 | 0.67 | 2.92% | 22.70 | 23.86 | 102521 | 23939.63 | 1.26% |
| 2025-03-26 | 23.02 | 22.95 | 0.06 | 0.26% | 22.65 | 23.15 | 64563 | 14759.13 | 0.79% |
| 2025-03-25 | 22.94 | 22.89 | 0.00 | 0.00% | 22.52 | 23.04 | 75523 | 17191.41 | 0.93% |
| 2025-03-24 | 22.85 | 22.89 | 0.31 | 1.37% | 22.61 | 23.47 | 101255 | 23355.82 | 1.24% |
| 2025-03-21 | 22.35 | 22.58 | 0.23 | 1.03% | 22.29 | 22.76 | 82298 | 18628.54 | 1.01% |
| 2025-03-20 | 22.10 | 22.35 | 0.25 | 1.13% | 22.09 | 22.93 | 88865 | 20075.56 | 1.09% |
| 2025-03-19 | 22.62 | 22.10 | -0.86 | -3.75% | 22.04 | 23.10 | 99929 | 22371.33 | 1.23% |
| 2025-03-18 | 22.20 | 22.96 | 1.19 | 5.47% | 22.01 | 23.86 | 219458 | 50589.59 | 2.69% |
| 2025-03-17 | 21.42 | 21.77 | 0.40 | 1.87% | 21.33 | 21.97 | 83206 | 18022.29 | 1.02% |
| 2025-03-14 | 21.31 | 21.37 | 0.09 | 0.42% | 21.14 | 21.47 | 52776 | 11247.40 | 0.65% |
| 2025-03-13 | 21.29 | 21.28 | 0.10 | 0.47% | 21.08 | 21.43 | 43225 | 9180.82 | 0.53% |
| 2025-03-12 | 21.22 | 21.18 | -0.04 | -0.19% | 21.12 | 21.27 | 28139 | 5964.98 | 0.35% |
| 2025-03-11 | 21.08 | 21.22 | 0.00 | 0.00% | 21.00 | 21.28 | 29988 | 6348.47 | 0.37% |
| 2025-03-10 | 21.16 | 21.22 | -0.04 | -0.19% | 21.01 | 21.28 | 60990 | 12882.73 | 0.75% |
| 2025-03-07 | 21.18 | 21.26 | 0.03 | 0.14% | 21.14 | 21.56 | 63466 | 13522.72 | 0.78% |
| 2025-03-06 | 21.90 | 21.23 | -0.61 | -2.79% | 21.11 | 22.00 | 136187 | 29085.38 | 1.67% |
| 2025-03-05 | 21.88 | 21.84 | -0.04 | -0.18% | 21.77 | 22.16 | 27862 | 6106.85 | 0.34% |
| 2025-03-04 | 21.77 | 21.88 | 0.07 | 0.32% | 21.61 | 22.06 | 31969 | 6998.48 | 0.39% |
| 2025-03-03 | 22.04 | 21.81 | -0.14 | -0.64% | 21.76 | 22.07 | 41021 | 8985.75 | 0.50% |
| 2025-02-28 | 22.28 | 21.95 | -0.33 | -1.48% | 21.79 | 22.38 | 57195 | 12571.70 | 0.70% |
| 2025-02-27 | 22.69 | 22.28 | -0.32 | -1.42% | 22.21 | 22.70 | 51623 | 11546.89 | 0.63% |
| 2025-02-26 | 22.76 | 22.60 | -0.29 | -1.27% | 22.25 | 22.97 | 74696 | 16881.96 | 0.92% |
| 2025-02-25 | 22.70 | 22.89 | 0.19 | 0.84% | 22.47 | 23.16 | 79761 | 18225.85 | 0.98% |
| 2025-02-24 | 21.68 | 22.70 | 1.20 | 5.58% | 21.60 | 22.84 | 129533 | 29141.25 | 1.59% |
| 2025-02-21 | 21.77 | 21.50 | -0.22 | -1.01% | 21.36 | 21.81 | 53340 | 11444.41 | 0.65% |
| 2025-02-20 | 21.41 | 21.72 | 0.37 | 1.73% | 21.06 | 21.95 | 71732 | 15503.24 | 0.88% |
| 2025-02-19 | 21.40 | 21.35 | 0.09 | 0.42% | 21.21 | 21.82 | 87741 | 18875.55 | 1.08% |
| 2025-02-18 | 20.78 | 21.26 | 0.94 | 4.63% | 20.73 | 21.39 | 122292 | 25849.01 | 1.50% |
| 2025-02-17 | 21.35 | 20.32 | -0.95 | -4.47% | 20.26 | 21.37 | 135824 | 27812.67 | 1.67% |
| 2025-02-14 | 21.56 | 21.27 | -0.22 | -1.02% | 19.35 | 21.68 | 61925 | 13248.78 | 0.76% |
| 2025-02-13 | 21.80 | 21.49 | -0.28 | -1.29% | 21.47 | 21.85 | 58323 | 12562.66 | 0.72% |
| 2025-02-12 | 22.01 | 21.77 | -0.29 | -1.31% | 21.73 | 22.13 | 58764 | 12856.79 | 0.72% |
| 2025-02-11 | 22.01 | 22.06 | 0.04 | 0.18% | 22.00 | 22.30 | 48558 | 10732.21 | 0.60% |
| 2025-02-10 | 22.24 | 22.02 | -0.24 | -1.08% | 21.98 | 22.35 | 64432 | 14236.91 | 0.79% |
| 2025-02-07 | 22.17 | 22.26 | 0.07 | 0.32% | 21.94 | 22.42 | 60229 | 13352.81 | 0.74% |
| 2025-02-06 | 22.36 | 22.19 | -0.09 | -0.40% | 21.98 | 22.44 | 43750 | 9693.05 | 0.54% |
| 2025-02-05 | 22.94 | 22.28 | -0.45 | -1.98% | 22.23 | 22.94 | 50538 | 11409.05 | 0.62% |
| 2025-01-27 | 22.57 | 22.73 | 0.23 | 1.02% | 22.39 | 22.86 | 41615 | 9452.65 | 0.51% |
| 2025-01-24 | 22.34 | 22.50 | 0.15 | 0.67% | 22.24 | 22.59 | 36143 | 8109.59 | 0.44% |
| 2025-01-23 | 22.48 | 22.35 | -0.13 | -0.58% | 22.28 | 22.93 | 40747 | 9178.34 | 0.50% |
| 2025-01-22 | 22.50 | 22.48 | -0.09 | -0.40% | 22.20 | 22.65 | 25124 | 5634.27 | 0.31% |
| 2025-01-21 | 22.42 | 22.57 | 0.16 | 0.71% | 22.12 | 22.66 | 37508 | 8396.80 | 0.46% |
| 2025-01-20 | 22.16 | 22.41 | 0.35 | 1.59% | 22.14 | 22.59 | 42035 | 9429.88 | 0.52% |
| 2025-01-17 | 21.89 | 22.06 | 0.17 | 0.78% | 21.75 | 22.52 | 47400 | 10520.09 | 0.58% |
| 2025-01-16 | 22.50 | 21.89 | -0.39 | -1.75% | 21.88 | 22.50 | 42598 | 9433.43 | 0.52% |
| 2025-01-15 | 22.70 | 22.28 | -0.28 | -1.24% | 22.23 | 22.70 | 48604 | 10886.92 | 0.60% |
| 2025-01-14 | 21.86 | 22.56 | 0.70 | 3.20% | 21.85 | 22.60 | 75752 | 16896.91 | 0.93% |
| 2025-01-13 | 21.94 | 21.86 | -0.08 | -0.36% | 21.66 | 22.50 | 56221 | 12343.96 | 0.69% |
| 2025-01-10 | 21.98 | 21.94 | -0.04 | -0.18% | 21.91 | 22.28 | 35443 | 7824.54 | 0.43% |
| 2025-01-09 | 22.18 | 21.98 | -0.30 | -1.35% | 21.91 | 22.31 | 36139 | 7965.84 | 0.44% |
| 2025-01-08 | 22.51 | 22.28 | -0.22 | -0.98% | 22.12 | 22.65 | 48218 | 10795.77 | 0.59% |
| 2025-01-07 | 23.40 | 22.50 | -0.87 | -3.72% | 22.16 | 23.54 | 112418 | 25441.72 | 1.38% |
| 2025-01-06 | 23.60 | 23.37 | -0.28 | -1.18% | 23.10 | 23.80 | 62316 | 14541.40 | 0.76% |
| 2025-01-03 | 23.41 | 23.65 | 0.37 | 1.59% | 23.41 | 23.98 | 54153 | 12836.09 | 0.66% |
| 2025-01-02 | 23.63 | 23.28 | -0.34 | -1.44% | 23.01 | 23.95 | 74494 | 17543.85 | 0.91% |
| 2024-12-31 | 23.35 | 23.62 | 0.27 | 1.16% | 23.35 | 23.85 | 44044 | 10431.81 | 0.54% |
| 2024-12-30 | 23.40 | 23.35 | -0.05 | -0.21% | 23.13 | 23.49 | 34563 | 8071.64 | 0.42% |
上证大盘股票行情在线 K线走势图
