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 |
|---|
| 2026-03-25 | 29.37 | 30.88 | 1.54 | 5.25% | 29.04 | 30.98 | 81148 | 24696.79 | 1.00% |
| 2026-03-24 | 29.17 | 29.34 | 0.56 | 1.95% | 28.61 | 29.55 | 47429 | 13855.39 | 0.58% |
| 2026-03-23 | 29.94 | 28.78 | -1.61 | -5.30% | 28.60 | 29.94 | 90007 | 26282.43 | 1.10% |
| 2026-03-20 | 29.39 | 30.39 | 0.88 | 2.98% | 29.36 | 30.65 | 83541 | 25271.57 | 1.02% |
| 2026-03-19 | 29.00 | 29.51 | 0.28 | 0.96% | 28.91 | 29.91 | 67079 | 19755.32 | 0.82% |
| 2026-03-18 | 29.25 | 29.23 | -0.28 | -0.95% | 29.03 | 29.77 | 54119 | 15876.12 | 0.66% |
| 2026-03-17 | 30.57 | 29.51 | -0.68 | -2.25% | 29.45 | 30.57 | 60768 | 18101.81 | 0.75% |
| 2026-03-16 | 30.70 | 30.19 | -0.59 | -1.92% | 30.03 | 30.87 | 52981 | 16062.27 | 0.65% |
| 2026-03-13 | 30.15 | 30.78 | 0.59 | 1.95% | 30.15 | 31.38 | 92521 | 28554.11 | 1.13% |
| 2026-03-12 | 29.66 | 30.19 | 0.49 | 1.65% | 29.53 | 30.38 | 54698 | 16426.99 | 0.67% |
| 2026-03-11 | 29.79 | 29.70 | 0.02 | 0.07% | 29.16 | 29.80 | 33238 | 9795.23 | 0.41% |
| 2026-03-10 | 29.27 | 29.68 | 0.48 | 1.64% | 28.98 | 29.85 | 49789 | 14695.61 | 0.61% |
| 2026-03-09 | 29.42 | 29.20 | 0.11 | 0.38% | 28.88 | 29.63 | 73374 | 21528.73 | 0.90% |
| 2026-03-06 | 28.21 | 29.09 | 0.81 | 2.86% | 28.08 | 29.27 | 67166 | 19448.58 | 0.82% |
| 2026-03-05 | 28.22 | 28.28 | 0.07 | 0.25% | 27.93 | 28.47 | 58029 | 16351.88 | 0.71% |
| 2026-03-04 | 28.48 | 28.21 | -0.32 | -1.12% | 28.18 | 28.87 | 58576 | 16649.65 | 0.72% |
| 2026-03-03 | 29.16 | 28.53 | -0.58 | -1.99% | 28.35 | 29.17 | 88520 | 25408.27 | 1.09% |
| 2026-03-02 | 28.30 | 29.11 | 0.58 | 2.03% | 28.28 | 29.44 | 99742 | 29056.33 | 1.22% |
| 2026-02-27 | 27.92 | 28.53 | 0.73 | 2.63% | 27.90 | 28.96 | 83884 | 23920.67 | 1.03% |
| 2026-02-26 | 27.69 | 27.80 | 0.18 | 0.65% | 27.50 | 27.98 | 49505 | 13710.94 | 0.61% |
| 2026-02-25 | 27.81 | 27.62 | -0.09 | -0.32% | 27.43 | 28.00 | 106314 | 29379.93 | 1.30% |
| 2026-02-24 | 28.50 | 27.71 | -0.42 | -1.49% | 27.68 | 28.50 | 77639 | 21813.03 | 0.95% |
| 2026-02-13 | 28.75 | 28.13 | -0.62 | -2.16% | 28.10 | 28.83 | 45679 | 12972.88 | 0.56% |
| 2026-02-12 | 29.16 | 28.75 | -0.41 | -1.41% | 28.53 | 29.16 | 41009 | 11786.32 | 0.50% |
| 2026-02-11 | 28.95 | 29.16 | 0.27 | 0.93% | 28.80 | 29.27 | 26907 | 7812.77 | 0.33% |
| 2026-02-10 | 29.18 | 28.89 | -0.29 | -0.99% | 28.75 | 29.22 | 35334 | 10228.04 | 0.43% |
| 2026-02-09 | 29.50 | 29.18 | -0.13 | -0.44% | 28.96 | 29.50 | 32956 | 9596.71 | 0.40% |
| 2026-02-06 | 29.31 | 29.31 | -0.19 | -0.64% | 29.11 | 29.92 | 39660 | 11726.69 | 0.49% |
| 2026-02-05 | 29.09 | 29.50 | 0.57 | 1.97% | 28.84 | 29.63 | 50366 | 14756.68 | 0.62% |
| 2026-02-04 | 28.58 | 28.93 | 0.38 | 1.33% | 28.39 | 29.17 | 50279 | 14485.31 | 0.62% |
| 2026-02-03 | 28.68 | 28.55 | -0.04 | -0.14% | 28.27 | 28.75 | 50151 | 14283.12 | 0.62% |
| 2026-02-02 | 29.29 | 28.59 | -0.95 | -3.22% | 28.55 | 29.42 | 57855 | 16719.56 | 0.71% |
| 2026-01-30 | 28.63 | 29.54 | 0.95 | 3.32% | 28.45 | 29.66 | 78195 | 22920.07 | 0.96% |
| 2026-01-29 | 28.32 | 28.59 | 0.29 | 1.02% | 28.12 | 28.68 | 57671 | 16397.37 | 0.71% |
| 2026-01-28 | 28.70 | 28.30 | -0.32 | -1.12% | 28.10 | 28.71 | 77030 | 21828.14 | 0.94% |
| 2026-01-27 | 29.07 | 28.62 | -0.45 | -1.55% | 28.56 | 29.32 | 54507 | 15727.83 | 0.67% |
| 2026-01-26 | 29.00 | 29.07 | 0.08 | 0.28% | 28.33 | 29.29 | 70916 | 20410.71 | 0.87% |
| 2026-01-23 | 29.11 | 28.99 | -0.04 | -0.14% | 28.92 | 29.24 | 43681 | 12692.64 | 0.54% |
| 2026-01-22 | 29.03 | 29.03 | 0.00 | 0.00% | 28.88 | 29.25 | 31526 | 9172.85 | 0.39% |
| 2026-01-21 | 29.24 | 29.03 | -0.22 | -0.75% | 28.87 | 29.43 | 45460 | 13241.94 | 0.56% |
| 2026-01-20 | 28.66 | 29.25 | 0.64 | 2.24% | 28.46 | 29.31 | 49038 | 14196.40 | 0.60% |
| 2026-01-19 | 28.50 | 28.61 | 0.01 | 0.03% | 28.42 | 29.05 | 36557 | 10511.34 | 0.45% |
| 2026-01-16 | 29.37 | 28.60 | -0.65 | -2.22% | 28.50 | 29.40 | 53503 | 15468.96 | 0.66% |
| 2026-01-15 | 28.96 | 29.25 | 0.29 | 1.00% | 28.80 | 29.57 | 42303 | 12372.87 | 0.52% |
| 2026-01-14 | 28.37 | 28.96 | 0.66 | 2.33% | 28.13 | 29.18 | 98331 | 28285.83 | 1.21% |
| 2026-01-13 | 28.28 | 28.30 | 0.04 | 0.14% | 28.12 | 28.56 | 49243 | 13954.06 | 0.60% |
| 2026-01-12 | 28.06 | 28.26 | 0.13 | 0.46% | 27.95 | 28.35 | 52793 | 14849.29 | 0.65% |
| 2026-01-09 | 28.28 | 28.13 | -0.15 | -0.53% | 28.01 | 28.30 | 63424 | 17829.75 | 0.78% |
| 2026-01-08 | 28.56 | 28.28 | -0.28 | -0.98% | 28.21 | 28.70 | 44286 | 12573.95 | 0.54% |
| 2026-01-07 | 28.40 | 28.56 | 0.30 | 1.06% | 28.06 | 28.64 | 64013 | 18167.62 | 0.79% |
| 2026-01-06 | 28.93 | 28.26 | -0.74 | -2.55% | 28.23 | 29.00 | 85383 | 24286.71 | 1.05% |
| 2026-01-05 | 29.22 | 29.00 | 0.40 | 1.40% | 28.48 | 29.22 | 53412 | 15394.93 | 0.66% |
| 2025-12-31 | 28.30 | 28.60 | 0.40 | 1.42% | 28.27 | 28.77 | 34818 | 9930.32 | 0.43% |
| 2025-12-30 | 28.70 | 28.20 | -0.58 | -2.02% | 28.18 | 28.95 | 56628 | 16159.43 | 0.69% |
| 2025-12-29 | 29.04 | 28.78 | -0.32 | -1.10% | 28.69 | 29.15 | 45103 | 13027.01 | 0.55% |
| 2025-12-26 | 29.08 | 29.10 | 0.00 | 0.00% | 29.01 | 29.37 | 22746 | 6645.42 | 0.28% |
| 2025-12-25 | 29.25 | 29.10 | -0.03 | -0.10% | 28.86 | 29.25 | 24284 | 7062.66 | 0.30% |
| 2025-12-24 | 29.12 | 29.13 | 0.06 | 0.21% | 28.96 | 29.28 | 25813 | 7511.02 | 0.32% |
| 2025-12-23 | 29.26 | 29.07 | -0.24 | -0.82% | 29.00 | 29.54 | 33491 | 9775.08 | 0.41% |
| 2025-12-22 | 29.58 | 29.31 | 0.20 | 0.69% | 29.30 | 30.07 | 34819 | 10294.56 | 0.43% |
| 2025-12-19 | 29.29 | 29.11 | -0.12 | -0.41% | 28.93 | 29.52 | 36402 | 10658.66 | 0.45% |
| 2025-12-18 | 29.22 | 29.23 | -0.18 | -0.61% | 28.87 | 29.48 | 33602 | 9783.28 | 0.41% |
| 2025-12-17 | 29.30 | 29.41 | 0.11 | 0.38% | 29.03 | 29.60 | 27799 | 8170.37 | 0.34% |
| 2025-12-16 | 29.85 | 29.30 | -0.50 | -1.68% | 29.10 | 29.85 | 30133 | 8849.89 | 0.37% |
| 2025-12-15 | 29.88 | 29.80 | -0.13 | -0.43% | 29.60 | 30.05 | 32276 | 9616.45 | 0.40% |
| 2025-12-12 | 29.63 | 29.93 | 0.38 | 1.29% | 29.45 | 30.37 | 60485 | 18185.40 | 0.74% |
| 2025-12-11 | 29.40 | 29.55 | 0.15 | 0.51% | 29.22 | 29.65 | 31678 | 9340.98 | 0.39% |
| 2025-12-10 | 29.29 | 29.40 | 0.22 | 0.75% | 29.06 | 29.50 | 25734 | 7537.83 | 0.32% |
| 2025-12-09 | 29.38 | 29.18 | -0.19 | -0.65% | 29.02 | 29.54 | 34403 | 10054.50 | 0.42% |
| 2025-12-08 | 29.84 | 29.37 | -0.56 | -1.87% | 29.15 | 30.00 | 40167 | 11828.95 | 0.49% |
| 2025-12-05 | 29.92 | 29.93 | -0.10 | -0.33% | 29.63 | 30.23 | 41536 | 12407.03 | 0.51% |
| 2025-12-04 | 29.20 | 30.03 | 0.84 | 2.88% | 28.93 | 30.16 | 50370 | 14921.83 | 0.62% |
| 2025-12-03 | 28.85 | 29.19 | 0.33 | 1.14% | 28.75 | 29.25 | 30858 | 8986.76 | 0.38% |
| 2025-12-02 | 28.95 | 28.86 | -0.09 | -0.31% | 28.81 | 29.29 | 25531 | 7393.53 | 0.31% |
| 2025-12-01 | 28.89 | 28.95 | 0.19 | 0.66% | 28.46 | 29.01 | 31739 | 9140.93 | 0.39% |
| 2025-11-28 | 28.75 | 28.76 | -0.04 | -0.14% | 28.70 | 29.18 | 33036 | 9551.36 | 0.41% |
| 2025-11-27 | 28.58 | 28.80 | 0.33 | 1.16% | 28.42 | 28.89 | 32192 | 9226.51 | 0.39% |
| 2025-11-26 | 28.85 | 28.47 | -0.23 | -0.80% | 28.28 | 29.02 | 63948 | 18208.00 | 0.78% |
| 2025-11-25 | 29.10 | 28.70 | -0.24 | -0.83% | 28.66 | 29.42 | 47809 | 13818.96 | 0.59% |
| 2025-11-24 | 29.48 | 28.94 | -0.31 | -1.06% | 28.63 | 29.49 | 50727 | 14652.87 | 0.62% |
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
