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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 24.30 | 24.35 | -0.04 | -0.16% | 24.29 | 24.50 | 31152 | 7588.53 | 0.38% |
| 2025-07-02 | 24.55 | 24.39 | -0.06 | -0.25% | 24.33 | 24.55 | 32522 | 7950.41 | 0.40% |
| 2025-07-01 | 24.31 | 24.45 | 0.10 | 0.41% | 24.31 | 24.64 | 31716 | 7759.67 | 0.39% |
| 2025-06-30 | 24.22 | 24.35 | 0.09 | 0.37% | 24.15 | 24.43 | 33725 | 8207.00 | 0.41% |
| 2025-06-27 | 24.65 | 24.26 | -0.33 | -1.34% | 24.21 | 24.77 | 64340 | 15703.48 | 0.79% |
| 2025-06-26 | 24.50 | 24.59 | 0.09 | 0.37% | 24.31 | 24.67 | 37814 | 9259.45 | 0.46% |
| 2025-06-25 | 24.50 | 24.50 | -0.08 | -0.33% | 24.40 | 25.25 | 109483 | 27028.11 | 1.34% |
| 2025-06-24 | 24.52 | 24.58 | 0.08 | 0.33% | 24.49 | 24.67 | 27255 | 6691.90 | 0.33% |
| 2025-06-23 | 24.72 | 24.50 | -0.20 | -0.81% | 24.47 | 24.88 | 30798 | 7567.90 | 0.38% |
| 2025-06-20 | 24.78 | 24.70 | -0.20 | -0.80% | 24.58 | 24.90 | 36411 | 9011.19 | 0.45% |
| 2025-06-19 | 24.65 | 24.90 | 0.20 | 0.81% | 24.62 | 25.00 | 41237 | 10227.30 | 0.51% |
| 2025-06-18 | 24.50 | 24.70 | 0.12 | 0.49% | 24.48 | 24.91 | 44259 | 10951.91 | 0.54% |
| 2025-06-17 | 24.62 | 24.58 | -0.10 | -0.41% | 24.42 | 24.85 | 38871 | 9560.93 | 0.48% |
| 2025-06-16 | 24.82 | 24.68 | -0.25 | -1.00% | 24.65 | 25.18 | 33243 | 8253.61 | 0.41% |
| 2025-06-13 | 24.99 | 24.93 | -0.16 | -0.64% | 24.82 | 25.19 | 39914 | 9960.00 | 0.49% |
| 2025-06-12 | 24.83 | 25.09 | 0.25 | 1.01% | 24.71 | 25.11 | 41690 | 10417.93 | 0.51% |
| 2025-06-11 | 24.69 | 24.84 | 0.19 | 0.77% | 24.59 | 24.92 | 31403 | 7786.97 | 0.39% |
| 2025-06-10 | 24.88 | 24.65 | -0.13 | -0.52% | 24.54 | 24.97 | 36231 | 8954.04 | 0.44% |
| 2025-06-09 | 25.30 | 24.78 | -0.52 | -2.06% | 24.74 | 25.42 | 60669 | 15089.77 | 0.74% |
| 2025-06-06 | 25.38 | 25.30 | -0.05 | -0.20% | 25.16 | 25.43 | 22948 | 5799.07 | 0.28% |
| 2025-06-05 | 25.35 | 25.35 | -0.02 | -0.08% | 25.23 | 25.69 | 27399 | 6980.13 | 0.34% |
| 2025-06-04 | 25.41 | 25.37 | 0.06 | 0.24% | 25.21 | 25.67 | 39627 | 10072.82 | 0.49% |
| 2025-06-03 | 24.79 | 25.31 | 0.45 | 1.81% | 24.61 | 25.41 | 60620 | 15203.41 | 0.74% |
| 2025-05-30 | 24.53 | 24.86 | 0.40 | 1.64% | 24.53 | 25.20 | 66269 | 16542.26 | 0.81% |
| 2025-05-29 | 24.63 | 24.46 | -0.18 | -0.73% | 24.40 | 24.64 | 35673 | 8736.40 | 0.44% |
| 2025-05-28 | 24.38 | 24.64 | 0.28 | 1.15% | 24.22 | 24.71 | 35729 | 8743.53 | 0.44% |
| 2025-05-27 | 24.55 | 24.36 | -0.17 | -0.69% | 24.31 | 24.85 | 34522 | 8437.72 | 0.42% |
| 2025-05-26 | 24.41 | 24.53 | 0.12 | 0.49% | 24.25 | 24.61 | 38092 | 9309.15 | 0.47% |
| 2025-05-23 | 24.83 | 24.41 | -0.41 | -1.65% | 24.40 | 24.88 | 46872 | 11498.69 | 0.57% |
| 2025-05-22 | 25.25 | 24.82 | -0.38 | -1.51% | 24.71 | 25.25 | 46066 | 11492.65 | 0.56% |
| 2025-05-21 | 24.88 | 25.20 | 0.44 | 1.78% | 24.69 | 25.30 | 54244 | 13551.20 | 0.67% |
| 2025-05-20 | 24.74 | 24.76 | -0.01 | -0.04% | 24.60 | 24.95 | 51041 | 12634.73 | 0.63% |
| 2025-05-19 | 24.15 | 24.77 | 0.63 | 2.61% | 23.92 | 24.81 | 71366 | 17484.51 | 0.88% |
| 2025-05-16 | 24.30 | 24.14 | -0.01 | -0.04% | 24.12 | 24.79 | 75909 | 18519.32 | 0.93% |
| 2025-05-15 | 23.82 | 24.15 | 0.33 | 1.39% | 23.78 | 24.26 | 55803 | 13426.70 | 0.68% |
| 2025-05-14 | 24.10 | 23.82 | -0.19 | -0.79% | 23.58 | 24.16 | 49424 | 11753.25 | 0.61% |
| 2025-05-13 | 23.77 | 24.01 | 0.24 | 1.01% | 23.56 | 24.12 | 65086 | 15576.53 | 0.80% |
| 2025-05-12 | 23.70 | 23.77 | 0.03 | 0.13% | 23.22 | 23.80 | 62636 | 14758.67 | 0.77% |
| 2025-05-09 | 23.20 | 23.74 | 0.51 | 2.20% | 23.18 | 23.77 | 60043 | 14081.27 | 0.74% |
| 2025-05-08 | 23.38 | 23.23 | -0.23 | -0.98% | 23.20 | 23.54 | 40799 | 9499.41 | 0.50% |
| 2025-05-07 | 23.30 | 23.46 | 0.18 | 0.77% | 23.30 | 23.79 | 45903 | 10802.41 | 0.56% |
| 2025-05-06 | 23.20 | 23.28 | 0.08 | 0.34% | 23.02 | 23.48 | 66056 | 15372.26 | 0.81% |
| 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% |
上证大盘股票行情在线 K线走势图
