洪城环境(600461)股票行情
洪城环境(600461)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 |
|---|
| 2025-09-15 | 9.04 | 9.02 | -0.03 | -0.33% | 8.95 | 9.07 | 185282 | 16685.51 | 1.44% |
| 2025-09-12 | 9.21 | 9.05 | -0.16 | -1.74% | 9.04 | 9.21 | 216308 | 19722.87 | 1.68% |
| 2025-09-11 | 9.16 | 9.21 | 0.02 | 0.22% | 9.15 | 9.23 | 132431 | 12180.46 | 1.03% |
| 2025-09-10 | 9.18 | 9.19 | 0.02 | 0.22% | 9.13 | 9.21 | 90247 | 8288.20 | 0.70% |
| 2025-09-09 | 9.19 | 9.17 | -0.03 | -0.33% | 9.13 | 9.22 | 101300 | 9284.12 | 0.79% |
| 2025-09-08 | 9.17 | 9.20 | 0.05 | 0.55% | 9.13 | 9.22 | 105106 | 9643.97 | 0.82% |
| 2025-09-05 | 9.22 | 9.15 | -0.06 | -0.65% | 9.11 | 9.22 | 119384 | 10913.27 | 0.93% |
| 2025-09-04 | 9.01 | 9.21 | 0.18 | 1.99% | 9.01 | 9.22 | 196103 | 17929.21 | 1.53% |
| 2025-09-03 | 9.08 | 9.03 | -0.04 | -0.44% | 8.98 | 9.08 | 73544 | 6636.73 | 0.57% |
| 2025-09-02 | 9.00 | 9.07 | 0.06 | 0.67% | 8.99 | 9.07 | 107742 | 9721.86 | 0.84% |
| 2025-09-01 | 9.03 | 9.01 | -0.03 | -0.33% | 8.99 | 9.08 | 122182 | 11025.62 | 0.95% |
| 2025-08-29 | 9.04 | 9.04 | 0.00 | 0.00% | 9.01 | 9.12 | 124180 | 11243.83 | 0.97% |
| 2025-08-28 | 9.13 | 9.04 | -0.09 | -0.99% | 8.98 | 9.15 | 175089 | 15869.68 | 1.36% |
| 2025-08-27 | 9.27 | 9.13 | -0.11 | -1.19% | 9.11 | 9.28 | 204425 | 18770.62 | 1.59% |
| 2025-08-26 | 9.22 | 9.24 | 0.00 | 0.00% | 9.21 | 9.27 | 143535 | 13271.79 | 1.12% |
| 2025-08-25 | 9.22 | 9.24 | 0.03 | 0.33% | 9.19 | 9.26 | 166053 | 15321.27 | 1.29% |
| 2025-08-22 | 9.21 | 9.21 | -0.01 | -0.11% | 9.13 | 9.23 | 147954 | 13568.13 | 1.15% |
| 2025-08-21 | 9.20 | 9.22 | 0.02 | 0.22% | 9.18 | 9.27 | 144213 | 13292.33 | 1.12% |
| 2025-08-20 | 9.20 | 9.20 | 0.01 | 0.11% | 9.11 | 9.21 | 122440 | 11200.99 | 0.95% |
| 2025-08-19 | 9.21 | 9.19 | -0.03 | -0.33% | 9.17 | 9.24 | 82976 | 7628.89 | 0.65% |
| 2025-08-18 | 9.25 | 9.22 | -0.03 | -0.32% | 9.22 | 9.28 | 99765 | 9228.53 | 0.78% |
| 2025-08-15 | 9.20 | 9.25 | 0.06 | 0.65% | 9.16 | 9.26 | 78828 | 7265.49 | 0.61% |
| 2025-08-14 | 9.27 | 9.19 | -0.08 | -0.86% | 9.19 | 9.30 | 83133 | 7689.82 | 0.65% |
| 2025-08-13 | 9.23 | 9.27 | 0.06 | 0.65% | 9.20 | 9.28 | 77596 | 7172.55 | 0.60% |
| 2025-08-12 | 9.24 | 9.21 | -0.02 | -0.22% | 9.20 | 9.27 | 94169 | 8690.66 | 0.73% |
| 2025-08-11 | 9.28 | 9.23 | -0.05 | -0.54% | 9.21 | 9.30 | 113981 | 10532.04 | 0.89% |
| 2025-08-08 | 9.28 | 9.28 | 0.02 | 0.22% | 9.24 | 9.32 | 63967 | 5937.87 | 0.50% |
| 2025-08-07 | 9.36 | 9.26 | -0.08 | -0.86% | 9.25 | 9.36 | 107511 | 9978.79 | 0.84% |
| 2025-08-06 | 9.43 | 9.34 | -0.10 | -1.06% | 9.33 | 9.45 | 114901 | 10756.02 | 0.89% |
| 2025-08-05 | 9.39 | 9.44 | 0.06 | 0.64% | 9.35 | 9.44 | 73356 | 6894.50 | 0.57% |
| 2025-08-04 | 9.37 | 9.38 | 0.00 | 0.00% | 9.33 | 9.42 | 54763 | 5134.87 | 0.43% |
| 2025-08-01 | 9.34 | 9.38 | 0.10 | 1.08% | 9.30 | 9.42 | 57440 | 5376.10 | 0.45% |
| 2025-07-31 | 9.43 | 9.28 | -0.17 | -1.80% | 9.26 | 9.45 | 86872 | 8110.18 | 0.68% |
| 2025-07-30 | 9.40 | 9.45 | 0.05 | 0.53% | 9.39 | 9.51 | 59526 | 5628.60 | 0.46% |
| 2025-07-29 | 9.53 | 9.40 | -0.12 | -1.26% | 9.35 | 9.58 | 91147 | 8606.01 | 0.71% |
| 2025-07-28 | 9.50 | 9.52 | 0.02 | 0.21% | 9.47 | 9.56 | 88240 | 8390.05 | 0.69% |
| 2025-07-25 | 9.53 | 9.50 | -0.02 | -0.21% | 9.48 | 9.60 | 74293 | 7085.31 | 0.58% |
| 2025-07-24 | 9.50 | 9.52 | 0.03 | 0.32% | 9.43 | 9.53 | 92208 | 8745.15 | 0.72% |
| 2025-07-23 | 9.51 | 9.49 | 0.01 | 0.11% | 9.48 | 9.58 | 87788 | 8362.60 | 0.68% |
| 2025-07-22 | 9.48 | 9.48 | 0.00 | 0.00% | 9.43 | 9.51 | 92790 | 8782.55 | 0.72% |
| 2025-07-21 | 9.42 | 9.48 | 0.06 | 0.64% | 9.40 | 9.59 | 71750 | 6825.91 | 0.56% |
| 2025-07-18 | 9.43 | 9.42 | 0.00 | 0.00% | 9.36 | 9.45 | 61201 | 5750.67 | 0.48% |
| 2025-07-17 | 9.46 | 9.42 | -0.04 | -0.42% | 9.36 | 9.49 | 60069 | 5653.50 | 0.47% |
| 2025-07-16 | 9.47 | 9.46 | 0.01 | 0.11% | 9.39 | 9.51 | 57603 | 5445.86 | 0.45% |
| 2025-07-15 | 9.46 | 9.45 | -0.01 | -0.11% | 9.36 | 9.52 | 74454 | 7024.12 | 0.58% |
| 2025-07-14 | 9.37 | 9.46 | 0.09 | 0.96% | 9.37 | 9.60 | 87583 | 8329.73 | 0.68% |
| 2025-07-11 | 9.39 | 9.37 | -0.01 | -0.11% | 9.36 | 9.44 | 73274 | 6883.69 | 0.57% |
| 2025-07-10 | 9.36 | 9.38 | 0.04 | 0.43% | 9.31 | 9.38 | 46038 | 4303.13 | 0.36% |
| 2025-07-09 | 9.39 | 9.34 | -0.03 | -0.32% | 9.31 | 9.42 | 69362 | 6486.91 | 0.54% |
| 2025-07-08 | 9.41 | 9.37 | -0.02 | -0.21% | 9.32 | 9.49 | 71125 | 6670.80 | 0.55% |
| 2025-07-07 | 9.22 | 9.39 | 0.14 | 1.51% | 9.21 | 9.40 | 90211 | 8411.49 | 0.70% |
| 2025-07-04 | 9.32 | 9.25 | -0.03 | -0.32% | 9.21 | 9.39 | 128398 | 11921.49 | 1.00% |
| 2025-07-03 | 9.82 | 9.74 | -0.07 | -0.71% | 9.73 | 9.83 | 95861 | 9365.04 | 0.75% |
| 2025-07-02 | 9.65 | 9.81 | 0.16 | 1.66% | 9.63 | 9.86 | 114926 | 11241.70 | 0.89% |
| 2025-07-01 | 9.64 | 9.65 | 0.01 | 0.10% | 9.62 | 9.73 | 67118 | 6497.26 | 0.52% |
| 2025-06-30 | 9.59 | 9.64 | 0.07 | 0.73% | 9.54 | 9.67 | 90713 | 8703.50 | 0.71% |
| 2025-06-27 | 9.83 | 9.57 | -0.23 | -2.35% | 9.53 | 9.87 | 148961 | 14418.29 | 1.16% |
| 2025-06-26 | 9.64 | 9.80 | 0.18 | 1.87% | 9.57 | 9.86 | 136737 | 13301.08 | 1.06% |
| 2025-06-25 | 9.42 | 9.62 | 0.22 | 2.34% | 9.40 | 9.64 | 169595 | 16187.10 | 1.32% |
| 2025-06-24 | 9.39 | 9.40 | 0.02 | 0.21% | 9.34 | 9.42 | 78535 | 7368.77 | 0.61% |
| 2025-06-23 | 9.52 | 9.38 | -0.14 | -1.47% | 9.38 | 9.53 | 122069 | 11513.78 | 0.95% |
| 2025-06-20 | 9.47 | 9.52 | 0.05 | 0.53% | 9.45 | 9.53 | 71705 | 6811.02 | 0.56% |
| 2025-06-19 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.52 | 59865 | 5668.91 | 0.47% |
| 2025-06-18 | 9.51 | 9.50 | -0.02 | -0.21% | 9.50 | 9.57 | 62894 | 5990.92 | 0.49% |
| 2025-06-17 | 9.47 | 9.52 | 0.07 | 0.74% | 9.40 | 9.53 | 90088 | 8527.34 | 0.70% |
| 2025-06-16 | 9.46 | 9.45 | -0.02 | -0.21% | 9.42 | 9.50 | 137502 | 12999.43 | 1.07% |
| 2025-06-13 | 9.51 | 9.47 | -0.04 | -0.42% | 9.44 | 9.54 | 145978 | 13849.20 | 1.14% |
| 2025-06-12 | 9.61 | 9.51 | -0.10 | -1.04% | 9.50 | 9.61 | 101697 | 9692.09 | 0.79% |
| 2025-06-11 | 9.54 | 9.61 | 0.07 | 0.73% | 9.52 | 9.61 | 85033 | 8145.84 | 0.66% |
| 2025-06-10 | 9.50 | 9.54 | 0.06 | 0.63% | 9.48 | 9.62 | 114051 | 10887.52 | 0.89% |
| 2025-06-09 | 9.47 | 9.48 | 0.02 | 0.21% | 9.45 | 9.50 | 77596 | 7351.16 | 0.60% |
| 2025-06-06 | 9.46 | 9.46 | 0.01 | 0.11% | 9.43 | 9.48 | 60783 | 5747.26 | 0.47% |
| 2025-06-05 | 9.50 | 9.45 | -0.04 | -0.42% | 9.43 | 9.52 | 77399 | 7328.70 | 0.60% |
| 2025-06-04 | 9.49 | 9.49 | 0.02 | 0.21% | 9.45 | 9.51 | 51476 | 4876.91 | 0.40% |
| 2025-06-03 | 9.54 | 9.47 | -0.10 | -1.04% | 9.42 | 9.54 | 135560 | 12818.88 | 1.06% |
| 2025-05-30 | 9.54 | 9.57 | 0.04 | 0.42% | 9.51 | 9.59 | 72396 | 6910.80 | 0.56% |
| 2025-05-29 | 9.51 | 9.53 | 0.04 | 0.42% | 9.47 | 9.53 | 55558 | 5281.39 | 0.43% |
| 2025-05-28 | 9.50 | 9.49 | -0.03 | -0.32% | 9.47 | 9.57 | 55439 | 5269.10 | 0.43% |
| 2025-05-27 | 9.50 | 9.52 | 0.02 | 0.21% | 9.47 | 9.56 | 48576 | 4621.04 | 0.38% |
| 2025-05-26 | 9.50 | 9.50 | 0.02 | 0.21% | 9.46 | 9.53 | 45463 | 4316.00 | 0.35% |
上证大盘股票行情在线 K线走势图
