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 |
|---|
| 2026-03-25 | 9.86 | 10.05 | 0.19 | 1.93% | 9.77 | 10.13 | 113080 | 11310.47 | 0.88% |
| 2026-03-24 | 9.62 | 9.86 | 0.37 | 3.90% | 9.50 | 9.90 | 122747 | 11996.51 | 0.96% |
| 2026-03-23 | 10.02 | 9.49 | -0.60 | -5.95% | 9.45 | 10.07 | 179273 | 17353.66 | 1.40% |
| 2026-03-20 | 10.00 | 10.09 | 0.06 | 0.60% | 9.96 | 10.15 | 96252 | 9682.58 | 0.75% |
| 2026-03-19 | 9.97 | 10.03 | 0.02 | 0.20% | 9.90 | 10.16 | 79456 | 7982.04 | 0.62% |
| 2026-03-18 | 10.05 | 10.01 | -0.04 | -0.40% | 9.92 | 10.12 | 72746 | 7283.44 | 0.57% |
| 2026-03-17 | 10.11 | 10.05 | -0.08 | -0.79% | 10.02 | 10.15 | 73245 | 7384.44 | 0.57% |
| 2026-03-16 | 10.03 | 10.13 | 0.09 | 0.90% | 9.99 | 10.17 | 104817 | 10586.02 | 0.82% |
| 2026-03-13 | 9.97 | 10.04 | 0.04 | 0.40% | 9.95 | 10.15 | 105030 | 10593.52 | 0.82% |
| 2026-03-12 | 10.06 | 10.00 | -0.03 | -0.30% | 9.96 | 10.07 | 70778 | 7090.06 | 0.55% |
| 2026-03-11 | 9.95 | 10.03 | 0.11 | 1.11% | 9.85 | 10.06 | 70079 | 6986.43 | 0.55% |
| 2026-03-10 | 9.98 | 9.92 | -0.06 | -0.60% | 9.88 | 10.02 | 70546 | 7012.76 | 0.55% |
| 2026-03-09 | 9.98 | 9.98 | 0.04 | 0.40% | 9.89 | 10.03 | 116484 | 11607.18 | 0.91% |
| 2026-03-06 | 9.84 | 9.94 | 0.06 | 0.61% | 9.84 | 9.97 | 59026 | 5858.59 | 0.46% |
| 2026-03-05 | 9.86 | 9.88 | 0.04 | 0.41% | 9.83 | 9.97 | 70904 | 7013.90 | 0.55% |
| 2026-03-04 | 9.94 | 9.84 | -0.09 | -0.91% | 9.79 | 10.04 | 128199 | 12700.65 | 1.00% |
| 2026-03-03 | 10.00 | 9.93 | -0.09 | -0.90% | 9.89 | 10.08 | 102432 | 10227.46 | 0.80% |
| 2026-03-02 | 9.90 | 10.02 | 0.04 | 0.40% | 9.88 | 10.10 | 126871 | 12708.02 | 0.99% |
| 2026-02-27 | 9.90 | 9.98 | 0.04 | 0.40% | 9.89 | 10.04 | 78049 | 7785.81 | 0.61% |
| 2026-02-26 | 9.79 | 9.94 | 0.15 | 1.53% | 9.77 | 9.95 | 73405 | 7232.96 | 0.57% |
| 2026-02-25 | 9.72 | 9.79 | 0.08 | 0.82% | 9.70 | 9.90 | 102290 | 10044.07 | 0.80% |
| 2026-02-24 | 9.65 | 9.71 | 0.14 | 1.46% | 9.58 | 9.77 | 71864 | 6978.57 | 0.56% |
| 2026-02-13 | 9.59 | 9.57 | -0.02 | -0.21% | 9.56 | 9.69 | 100296 | 9661.54 | 0.78% |
| 2026-02-12 | 9.70 | 9.59 | -0.11 | -1.13% | 9.52 | 9.71 | 82265 | 7887.92 | 0.64% |
| 2026-02-11 | 9.74 | 9.70 | -0.01 | -0.10% | 9.67 | 9.76 | 61782 | 6001.60 | 0.48% |
| 2026-02-10 | 9.79 | 9.71 | -0.06 | -0.61% | 9.69 | 9.79 | 52162 | 5080.11 | 0.41% |
| 2026-02-09 | 9.78 | 9.77 | 0.02 | 0.21% | 9.72 | 9.83 | 77660 | 7582.48 | 0.60% |
| 2026-02-06 | 9.79 | 9.75 | -0.06 | -0.61% | 9.73 | 9.90 | 75362 | 7403.63 | 0.59% |
| 2026-02-05 | 9.88 | 9.81 | -0.06 | -0.61% | 9.75 | 9.89 | 93445 | 9164.96 | 0.73% |
| 2026-02-04 | 9.60 | 9.87 | 0.27 | 2.81% | 9.56 | 9.87 | 156553 | 15278.61 | 1.22% |
| 2026-02-03 | 9.62 | 9.60 | 0.03 | 0.31% | 9.49 | 9.67 | 121588 | 11640.15 | 0.95% |
| 2026-02-02 | 9.66 | 9.57 | -0.07 | -0.73% | 9.57 | 9.90 | 130038 | 12659.39 | 1.01% |
| 2026-01-30 | 9.60 | 9.64 | 0.02 | 0.21% | 9.57 | 9.76 | 143054 | 13878.38 | 1.11% |
| 2026-01-29 | 9.68 | 9.62 | -0.03 | -0.31% | 9.53 | 9.68 | 132195 | 12675.43 | 1.03% |
| 2026-01-28 | 9.72 | 9.65 | -0.09 | -0.92% | 9.63 | 9.79 | 194792 | 18920.46 | 1.52% |
| 2026-01-27 | 9.74 | 9.74 | 0.00 | 0.00% | 9.65 | 9.79 | 81971 | 7976.82 | 0.64% |
| 2026-01-26 | 9.67 | 9.74 | 0.07 | 0.72% | 9.53 | 9.78 | 110129 | 10655.29 | 0.86% |
| 2026-01-23 | 9.68 | 9.67 | -0.04 | -0.41% | 9.61 | 9.72 | 75002 | 7249.72 | 0.58% |
| 2026-01-22 | 9.70 | 9.71 | 0.01 | 0.10% | 9.63 | 9.74 | 90311 | 8740.31 | 0.70% |
| 2026-01-21 | 9.64 | 9.70 | 0.03 | 0.31% | 9.61 | 9.74 | 106967 | 10366.99 | 0.83% |
| 2026-01-20 | 9.49 | 9.67 | 0.21 | 2.22% | 9.43 | 9.70 | 118594 | 11349.05 | 0.92% |
| 2026-01-19 | 9.38 | 9.46 | 0.11 | 1.18% | 9.34 | 9.48 | 97802 | 9228.81 | 0.76% |
| 2026-01-16 | 9.36 | 9.35 | -0.01 | -0.11% | 9.30 | 9.39 | 91482 | 8551.67 | 0.71% |
| 2026-01-15 | 9.26 | 9.36 | 0.09 | 0.97% | 9.24 | 9.37 | 88414 | 8253.46 | 0.69% |
| 2026-01-14 | 9.34 | 9.27 | -0.06 | -0.64% | 9.24 | 9.36 | 110673 | 10296.13 | 0.86% |
| 2026-01-13 | 9.34 | 9.33 | -0.02 | -0.21% | 9.29 | 9.39 | 111648 | 10423.74 | 0.87% |
| 2026-01-12 | 9.27 | 9.35 | 0.00 | 0.00% | 9.19 | 9.36 | 183802 | 17022.16 | 1.43% |
| 2026-01-09 | 9.31 | 9.35 | 0.04 | 0.43% | 9.26 | 9.37 | 81152 | 7553.51 | 0.63% |
| 2026-01-08 | 9.40 | 9.31 | -0.06 | -0.64% | 9.26 | 9.43 | 114563 | 10709.38 | 0.89% |
| 2026-01-07 | 9.39 | 9.37 | -0.02 | -0.21% | 9.35 | 9.45 | 119490 | 11213.99 | 0.93% |
| 2026-01-06 | 9.55 | 9.39 | -0.11 | -1.16% | 9.36 | 9.55 | 147483 | 13882.79 | 1.15% |
| 2026-01-05 | 9.29 | 9.50 | 0.23 | 2.48% | 9.28 | 9.56 | 188016 | 17808.20 | 1.46% |
| 2025-12-31 | 9.32 | 9.27 | -0.03 | -0.32% | 9.25 | 9.36 | 125885 | 11695.97 | 0.98% |
| 2025-12-30 | 9.43 | 9.30 | -0.12 | -1.27% | 9.27 | 9.46 | 104646 | 9792.28 | 0.81% |
| 2025-12-29 | 9.57 | 9.42 | -0.14 | -1.46% | 9.42 | 9.58 | 77607 | 7360.57 | 0.60% |
| 2025-12-26 | 9.60 | 9.56 | -0.05 | -0.52% | 9.54 | 9.61 | 74210 | 7104.17 | 0.58% |
| 2025-12-25 | 9.58 | 9.61 | 0.03 | 0.31% | 9.57 | 9.66 | 72636 | 6982.24 | 0.57% |
| 2025-12-24 | 9.58 | 9.58 | -0.01 | -0.10% | 9.55 | 9.62 | 46484 | 4460.01 | 0.36% |
| 2025-12-23 | 9.60 | 9.59 | 0.02 | 0.21% | 9.52 | 9.64 | 95868 | 9186.19 | 0.75% |
| 2025-12-22 | 9.64 | 9.57 | -0.07 | -0.73% | 9.57 | 9.67 | 95564 | 9189.86 | 0.74% |
| 2025-12-19 | 9.65 | 9.64 | -0.01 | -0.10% | 9.62 | 9.69 | 83968 | 8106.99 | 0.65% |
| 2025-12-18 | 9.63 | 9.65 | 0.04 | 0.42% | 9.53 | 9.69 | 79319 | 7632.67 | 0.62% |
| 2025-12-17 | 9.58 | 9.61 | -0.02 | -0.21% | 9.56 | 9.68 | 122746 | 11820.98 | 0.96% |
| 2025-12-16 | 9.66 | 9.63 | -0.02 | -0.21% | 9.57 | 9.74 | 136423 | 13142.98 | 1.06% |
| 2025-12-15 | 9.71 | 9.65 | -0.11 | -1.13% | 9.54 | 9.84 | 203178 | 19628.88 | 1.58% |
| 2025-12-12 | 9.78 | 9.76 | 0.04 | 0.41% | 9.70 | 9.90 | 393055 | 38453.53 | 3.06% |
| 2025-12-11 | 9.69 | 9.72 | 0.04 | 0.41% | 9.57 | 9.80 | 244707 | 23691.28 | 1.91% |
| 2025-12-10 | 9.88 | 9.68 | -0.23 | -2.32% | 9.57 | 9.97 | 247317 | 23961.24 | 1.93% |
| 2025-12-09 | 9.97 | 9.91 | -0.06 | -0.60% | 9.80 | 10.06 | 145718 | 14468.36 | 1.13% |
| 2025-12-08 | 9.99 | 9.97 | -0.01 | -0.10% | 9.80 | 10.00 | 133771 | 13246.30 | 1.04% |
| 2025-12-05 | 9.94 | 9.98 | 0.04 | 0.40% | 9.90 | 10.08 | 133715 | 13351.01 | 1.04% |
| 2025-12-04 | 10.02 | 9.94 | -0.08 | -0.80% | 9.92 | 10.11 | 127886 | 12790.77 | 1.00% |
| 2025-12-03 | 10.03 | 10.02 | 0.06 | 0.60% | 9.90 | 10.05 | 153043 | 15292.82 | 1.19% |
| 2025-12-02 | 9.73 | 9.96 | 0.21 | 2.15% | 9.73 | 9.99 | 262175 | 26024.77 | 2.04% |
| 2025-12-01 | 9.85 | 9.75 | 0.34 | 3.61% | 9.56 | 9.87 | 371836 | 36217.27 | 2.90% |
| 2025-11-28 | 9.38 | 9.41 | 0.07 | 0.75% | 9.27 | 9.45 | 94468 | 8845.75 | 0.74% |
| 2025-11-27 | 9.25 | 9.34 | 0.09 | 0.97% | 9.19 | 9.40 | 95091 | 8866.94 | 0.74% |
| 2025-11-26 | 9.22 | 9.25 | 0.04 | 0.43% | 9.17 | 9.27 | 74587 | 6870.62 | 0.58% |
| 2025-11-25 | 9.25 | 9.21 | -0.01 | -0.11% | 9.17 | 9.28 | 97886 | 9021.63 | 0.76% |
| 2025-11-24 | 9.20 | 9.22 | 0.04 | 0.44% | 9.15 | 9.29 | 82385 | 7590.72 | 0.64% |
上证大盘股票行情在线 K线走势图
洪城环境(600461)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
