瀚蓝环境(600323)股票行情 瀚蓝环境股票行情 600323股票行情_爱股网
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 |
|---|
| 2025-10-31 | 28.41 | 28.15 | -0.24 | -0.85% | 27.88 | 28.51 | 37861 | 10629.39 | 0.46% |
| 2025-10-30 | 28.77 | 28.64 | -0.10 | -0.35% | 28.46 | 28.90 | 45492 | 13056.35 | 0.56% |
| 2025-10-29 | 28.57 | 28.74 | 0.28 | 0.98% | 28.22 | 28.85 | 43186 | 12337.99 | 0.53% |
| 2025-10-28 | 29.40 | 28.46 | -0.87 | -2.97% | 28.45 | 29.40 | 63800 | 18349.88 | 0.78% |
| 2025-10-27 | 28.84 | 29.33 | 0.33 | 1.14% | 28.81 | 29.88 | 71866 | 21072.76 | 0.88% |
| 2025-10-24 | 29.14 | 29.00 | -0.14 | -0.48% | 28.74 | 29.35 | 49264 | 14261.93 | 0.60% |
| 2025-10-23 | 29.12 | 29.14 | -0.06 | -0.21% | 28.57 | 29.24 | 68989 | 19969.36 | 0.85% |
| 2025-10-22 | 28.53 | 29.20 | 0.60 | 2.10% | 28.51 | 29.79 | 98461 | 28893.79 | 1.21% |
| 2025-10-21 | 28.41 | 28.60 | 0.25 | 0.88% | 28.40 | 28.90 | 71407 | 20493.67 | 0.88% |
| 2025-10-20 | 28.65 | 28.35 | -0.04 | -0.14% | 27.90 | 29.22 | 66016 | 18700.59 | 0.81% |
| 2025-10-17 | 28.32 | 28.39 | 0.02 | 0.07% | 28.30 | 28.72 | 47241 | 13455.72 | 0.58% |
| 2025-10-16 | 28.28 | 28.37 | 0.13 | 0.46% | 28.02 | 28.60 | 39835 | 11296.00 | 0.49% |
| 2025-10-15 | 27.80 | 28.24 | 0.44 | 1.58% | 27.62 | 28.32 | 54474 | 15248.30 | 0.67% |
| 2025-10-14 | 28.18 | 27.80 | -0.49 | -1.73% | 27.63 | 28.54 | 56174 | 15645.12 | 0.69% |
| 2025-10-13 | 27.75 | 28.29 | 0.11 | 0.39% | 27.65 | 28.52 | 67674 | 19041.22 | 0.83% |
| 2025-10-10 | 27.24 | 28.18 | 0.85 | 3.11% | 27.15 | 28.47 | 67621 | 18986.75 | 0.83% |
| 2025-10-09 | 27.02 | 27.33 | 0.30 | 1.11% | 26.95 | 27.44 | 46658 | 12738.28 | 0.57% |
| 2025-09-30 | 27.48 | 27.03 | -0.34 | -1.24% | 26.92 | 27.49 | 59183 | 16016.49 | 0.73% |
| 2025-09-29 | 27.43 | 27.37 | 0.06 | 0.22% | 27.04 | 27.52 | 45044 | 12292.08 | 0.55% |
| 2025-09-26 | 27.38 | 27.31 | -0.05 | -0.18% | 27.00 | 27.50 | 41114 | 11217.73 | 0.50% |
| 2025-09-25 | 27.75 | 27.36 | -0.31 | -1.12% | 27.05 | 27.75 | 42248 | 11510.36 | 0.52% |
| 2025-09-24 | 27.39 | 27.67 | 0.33 | 1.21% | 27.28 | 27.83 | 45205 | 12455.74 | 0.55% |
| 2025-09-23 | 26.91 | 27.34 | 0.49 | 1.82% | 26.71 | 27.35 | 58700 | 15878.05 | 0.72% |
| 2025-09-22 | 26.35 | 26.85 | 0.58 | 2.21% | 26.17 | 26.94 | 57709 | 15399.16 | 0.71% |
| 2025-09-19 | 26.29 | 26.27 | 0.15 | 0.57% | 25.94 | 26.64 | 51170 | 13479.39 | 0.63% |
| 2025-09-18 | 27.13 | 26.12 | -1.04 | -3.83% | 26.00 | 27.14 | 97445 | 25822.50 | 1.20% |
| 2025-09-17 | 26.73 | 27.16 | 0.29 | 1.08% | 26.65 | 27.22 | 45542 | 12302.47 | 0.56% |
| 2025-09-16 | 27.29 | 26.87 | -0.41 | -1.50% | 26.68 | 27.29 | 40428 | 10863.08 | 0.50% |
| 2025-09-15 | 27.06 | 27.28 | 0.22 | 0.81% | 26.90 | 27.42 | 45618 | 12416.14 | 0.56% |
| 2025-09-12 | 27.03 | 27.06 | 0.10 | 0.37% | 26.65 | 27.60 | 68845 | 18651.23 | 0.84% |
| 2025-09-11 | 26.90 | 26.96 | 0.17 | 0.63% | 26.57 | 27.15 | 51539 | 13864.79 | 0.63% |
| 2025-09-10 | 27.05 | 26.79 | -0.35 | -1.29% | 26.71 | 27.33 | 47299 | 12710.67 | 0.58% |
| 2025-09-09 | 26.43 | 27.14 | 0.81 | 3.08% | 26.23 | 27.37 | 109147 | 29580.75 | 1.34% |
| 2025-09-08 | 26.51 | 26.33 | -0.27 | -1.02% | 26.32 | 26.92 | 88085 | 23367.20 | 1.08% |
| 2025-09-05 | 26.18 | 26.60 | 0.34 | 1.29% | 26.02 | 26.70 | 70629 | 18640.93 | 0.87% |
| 2025-09-04 | 25.68 | 26.26 | 0.59 | 2.30% | 25.52 | 26.31 | 102043 | 26484.17 | 1.25% |
| 2025-09-03 | 25.99 | 25.67 | -0.42 | -1.61% | 25.55 | 26.20 | 71819 | 18530.98 | 0.88% |
| 2025-09-02 | 25.80 | 26.09 | 0.27 | 1.05% | 25.73 | 26.23 | 60294 | 15702.86 | 0.74% |
| 2025-09-01 | 26.21 | 25.82 | -0.58 | -2.20% | 25.70 | 26.37 | 87551 | 22724.64 | 1.07% |
| 2025-08-29 | 26.04 | 26.40 | 0.36 | 1.38% | 25.96 | 26.58 | 75137 | 19785.83 | 0.92% |
| 2025-08-28 | 25.90 | 26.04 | 0.17 | 0.66% | 25.75 | 26.15 | 65568 | 16992.71 | 0.80% |
| 2025-08-27 | 26.81 | 25.87 | -0.93 | -3.47% | 25.78 | 26.84 | 141589 | 36901.49 | 1.74% |
| 2025-08-26 | 26.41 | 26.80 | 0.45 | 1.71% | 26.36 | 27.00 | 113109 | 30355.00 | 1.39% |
| 2025-08-25 | 26.51 | 26.35 | -0.11 | -0.42% | 26.23 | 26.65 | 92130 | 24299.02 | 1.13% |
| 2025-08-22 | 26.50 | 26.46 | -0.04 | -0.15% | 26.24 | 26.70 | 46916 | 12371.28 | 0.58% |
| 2025-08-21 | 26.77 | 26.50 | -0.36 | -1.34% | 26.10 | 26.79 | 77813 | 20636.17 | 0.95% |
| 2025-08-20 | 26.20 | 26.86 | 0.66 | 2.52% | 26.03 | 26.96 | 83608 | 22183.32 | 1.03% |
| 2025-08-19 | 26.25 | 26.20 | -0.07 | -0.27% | 26.15 | 26.49 | 44801 | 11782.44 | 0.55% |
| 2025-08-18 | 26.66 | 26.27 | -0.41 | -1.54% | 26.23 | 26.68 | 70158 | 18501.48 | 0.86% |
| 2025-08-15 | 26.71 | 26.68 | -0.11 | -0.41% | 26.48 | 26.97 | 58641 | 15657.42 | 0.72% |
| 2025-08-14 | 26.58 | 26.79 | 0.21 | 0.79% | 26.31 | 26.87 | 45816 | 12188.77 | 0.56% |
| 2025-08-13 | 26.70 | 26.58 | -0.02 | -0.08% | 26.35 | 26.80 | 48462 | 12872.19 | 0.59% |
| 2025-08-12 | 26.55 | 26.60 | 0.05 | 0.19% | 26.40 | 26.85 | 44156 | 11738.79 | 0.54% |
| 2025-08-11 | 26.97 | 26.55 | -0.42 | -1.56% | 26.29 | 27.08 | 69778 | 18494.07 | 0.86% |
| 2025-08-08 | 27.40 | 26.97 | -0.29 | -1.06% | 26.86 | 27.44 | 37361 | 10092.28 | 0.46% |
| 2025-08-07 | 27.59 | 27.26 | -0.28 | -1.02% | 27.15 | 27.59 | 24072 | 6581.18 | 0.30% |
| 2025-08-06 | 27.55 | 27.54 | 0.13 | 0.47% | 27.25 | 27.77 | 32344 | 8920.64 | 0.40% |
| 2025-08-05 | 27.05 | 27.41 | 0.36 | 1.33% | 26.77 | 27.44 | 35592 | 9673.14 | 0.44% |
| 2025-08-04 | 27.30 | 27.05 | -0.45 | -1.64% | 26.67 | 28.00 | 77182 | 21013.89 | 0.95% |
| 2025-08-01 | 26.85 | 27.50 | 0.73 | 2.73% | 26.77 | 27.55 | 62072 | 16859.84 | 0.76% |
| 2025-07-31 | 27.30 | 26.77 | -0.36 | -1.33% | 26.53 | 27.30 | 51793 | 13854.42 | 0.64% |
| 2025-07-30 | 27.28 | 27.13 | -0.17 | -0.62% | 27.09 | 27.46 | 32984 | 8995.36 | 0.40% |
| 2025-07-29 | 27.70 | 27.30 | -0.39 | -1.41% | 27.23 | 28.18 | 46118 | 12688.23 | 0.57% |
| 2025-07-28 | 27.87 | 27.69 | -0.18 | -0.65% | 27.31 | 27.98 | 53402 | 14783.27 | 0.65% |
| 2025-07-25 | 27.21 | 27.87 | 0.40 | 1.46% | 27.11 | 28.06 | 78971 | 21892.53 | 0.97% |
| 2025-07-24 | 26.96 | 27.47 | 0.51 | 1.89% | 26.81 | 27.50 | 92130 | 25075.51 | 1.13% |
| 2025-07-23 | 26.15 | 26.96 | 0.81 | 3.10% | 26.10 | 27.05 | 115337 | 30835.05 | 1.41% |
| 2025-07-22 | 25.60 | 26.15 | 0.45 | 1.75% | 25.57 | 26.23 | 76891 | 19967.93 | 0.94% |
| 2025-07-21 | 25.84 | 25.70 | -0.09 | -0.35% | 25.51 | 26.04 | 48803 | 12552.59 | 0.60% |
| 2025-07-18 | 25.51 | 25.79 | 0.30 | 1.18% | 25.49 | 25.83 | 34187 | 8780.05 | 0.42% |
| 2025-07-17 | 26.19 | 25.49 | -0.72 | -2.75% | 25.43 | 26.23 | 81482 | 20877.90 | 1.00% |
| 2025-07-16 | 25.79 | 26.21 | 0.59 | 2.30% | 25.65 | 26.26 | 101854 | 26518.38 | 1.25% |
| 2025-07-15 | 25.09 | 25.62 | 1.06 | 4.32% | 25.09 | 25.93 | 163459 | 41675.80 | 2.00% |
| 2025-07-14 | 24.18 | 24.56 | 0.38 | 1.57% | 24.04 | 24.76 | 53335 | 13063.77 | 0.65% |
| 2025-07-11 | 23.93 | 24.18 | 0.25 | 1.04% | 23.80 | 24.28 | 47881 | 11510.24 | 0.59% |
| 2025-07-10 | 23.71 | 23.93 | 0.22 | 0.93% | 23.59 | 24.00 | 34778 | 8296.53 | 0.43% |
| 2025-07-09 | 24.09 | 23.71 | -0.37 | -1.54% | 23.59 | 24.23 | 58309 | 13873.67 | 0.72% |
| 2025-07-08 | 23.98 | 24.08 | 0.13 | 0.54% | 23.95 | 24.18 | 39363 | 9473.78 | 0.48% |
| 2025-07-07 | 23.53 | 23.95 | 0.34 | 1.44% | 23.52 | 24.09 | 42431 | 10124.82 | 0.52% |
| 2025-07-04 | 23.59 | 23.61 | 0.06 | 0.25% | 23.58 | 23.95 | 49633 | 11755.55 | 0.61% |
上证大盘股票行情在线 K线走势图
瀚蓝环境(600323)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
