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 |
|---|
| 2025-12-18 | 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% |
| 2025-11-21 | 9.35 | 9.18 | -0.16 | -1.71% | 9.18 | 9.38 | 108941 | 10093.37 | 0.85% |
| 2025-11-20 | 9.34 | 9.34 | 0.00 | 0.00% | 9.32 | 9.43 | 71257 | 6675.74 | 0.55% |
| 2025-11-19 | 9.39 | 9.34 | -0.03 | -0.32% | 9.31 | 9.44 | 65273 | 6114.19 | 0.51% |
| 2025-11-18 | 9.47 | 9.37 | -0.09 | -0.95% | 9.35 | 9.51 | 94427 | 8894.10 | 0.74% |
| 2025-11-17 | 9.55 | 9.46 | -0.10 | -1.05% | 9.45 | 9.59 | 101958 | 9678.14 | 0.79% |
| 2025-11-14 | 9.60 | 9.56 | -0.04 | -0.42% | 9.56 | 9.65 | 58092 | 5574.22 | 0.45% |
| 2025-11-13 | 9.59 | 9.60 | 0.01 | 0.10% | 9.52 | 9.63 | 98131 | 9397.83 | 0.76% |
| 2025-11-12 | 9.48 | 9.59 | 0.11 | 1.16% | 9.45 | 9.63 | 120441 | 11519.36 | 0.94% |
| 2025-11-11 | 9.39 | 9.48 | 0.11 | 1.17% | 9.35 | 9.52 | 108868 | 10276.62 | 0.85% |
| 2025-11-10 | 9.33 | 9.37 | 0.05 | 0.54% | 9.31 | 9.42 | 94627 | 8872.61 | 0.74% |
| 2025-11-07 | 9.35 | 9.32 | -0.03 | -0.32% | 9.29 | 9.46 | 119391 | 11181.14 | 0.93% |
| 2025-11-06 | 9.38 | 9.35 | -0.01 | -0.11% | 9.33 | 9.41 | 118416 | 11085.77 | 0.92% |
| 2025-11-05 | 9.30 | 9.36 | 0.02 | 0.21% | 9.25 | 9.41 | 109628 | 10248.02 | 0.85% |
| 2025-11-04 | 9.22 | 9.34 | 0.12 | 1.30% | 9.20 | 9.42 | 220869 | 20597.71 | 1.72% |
| 2025-11-03 | 9.17 | 9.22 | 0.06 | 0.66% | 9.09 | 9.26 | 153958 | 14109.49 | 1.20% |
| 2025-10-31 | 9.18 | 9.16 | -0.01 | -0.11% | 9.11 | 9.22 | 110877 | 10165.52 | 0.86% |
| 2025-10-30 | 9.21 | 9.17 | -0.05 | -0.54% | 9.14 | 9.26 | 107982 | 9926.39 | 0.84% |
| 2025-10-29 | 9.23 | 9.22 | 0.02 | 0.22% | 9.17 | 9.26 | 100751 | 9296.43 | 0.78% |
| 2025-10-28 | 9.14 | 9.20 | 0.07 | 0.77% | 9.13 | 9.26 | 145197 | 13348.44 | 1.13% |
| 2025-10-27 | 9.13 | 9.13 | 0.02 | 0.22% | 9.04 | 9.15 | 122202 | 11132.89 | 0.95% |
| 2025-10-24 | 9.19 | 9.11 | -0.09 | -0.98% | 9.08 | 9.19 | 140617 | 12818.12 | 1.10% |
| 2025-10-23 | 9.12 | 9.20 | 0.08 | 0.88% | 9.11 | 9.20 | 110292 | 10112.58 | 0.86% |
| 2025-10-22 | 9.12 | 9.12 | -0.01 | -0.11% | 9.10 | 9.18 | 90881 | 8302.35 | 0.71% |
| 2025-10-21 | 9.12 | 9.13 | 0.02 | 0.22% | 9.10 | 9.18 | 88384 | 8083.55 | 0.69% |
| 2025-10-20 | 9.10 | 9.11 | 0.01 | 0.11% | 9.01 | 9.15 | 123133 | 11183.14 | 0.96% |
| 2025-10-17 | 9.11 | 9.10 | -0.01 | -0.11% | 9.08 | 9.18 | 131616 | 12022.66 | 1.02% |
| 2025-10-16 | 9.07 | 9.11 | 0.03 | 0.33% | 9.06 | 9.15 | 101517 | 9235.29 | 0.79% |
| 2025-10-15 | 9.12 | 9.08 | -0.05 | -0.55% | 9.06 | 9.15 | 93213 | 8471.38 | 0.73% |
| 2025-10-14 | 8.97 | 9.13 | 0.15 | 1.67% | 8.94 | 9.14 | 166633 | 15113.49 | 1.30% |
| 2025-10-13 | 8.91 | 8.98 | -0.01 | -0.11% | 8.87 | 9.01 | 112936 | 10102.69 | 0.88% |
| 2025-10-10 | 8.95 | 8.99 | 0.03 | 0.33% | 8.86 | 9.01 | 138589 | 12400.50 | 1.08% |
| 2025-10-09 | 8.83 | 8.96 | 0.14 | 1.59% | 8.82 | 8.97 | 150516 | 13379.32 | 1.17% |
| 2025-09-30 | 8.86 | 8.82 | -0.06 | -0.68% | 8.77 | 8.88 | 56610 | 4992.75 | 0.44% |
| 2025-09-29 | 8.79 | 8.88 | 0.09 | 1.02% | 8.77 | 8.90 | 111524 | 9832.71 | 0.87% |
| 2025-09-26 | 8.81 | 8.79 | -0.02 | -0.23% | 8.76 | 8.82 | 84375 | 7416.92 | 0.66% |
| 2025-09-25 | 8.92 | 8.81 | -0.09 | -1.01% | 8.76 | 8.92 | 131972 | 11636.30 | 1.03% |
| 2025-09-24 | 8.91 | 8.90 | -0.03 | -0.34% | 8.86 | 8.96 | 96730 | 8622.85 | 0.75% |
| 2025-09-23 | 8.86 | 8.93 | 0.07 | 0.79% | 8.82 | 8.94 | 136865 | 12141.15 | 1.07% |
| 2025-09-22 | 8.90 | 8.86 | -0.06 | -0.67% | 8.81 | 8.93 | 81804 | 7248.51 | 0.64% |
| 2025-09-19 | 8.90 | 8.92 | 0.02 | 0.22% | 8.84 | 8.94 | 86877 | 7708.90 | 0.68% |
| 2025-09-18 | 9.02 | 8.90 | -0.10 | -1.11% | 8.90 | 9.02 | 144033 | 12890.64 | 1.12% |
| 2025-09-17 | 8.98 | 9.00 | 0.01 | 0.11% | 8.96 | 9.03 | 57433 | 5166.79 | 0.45% |
| 2025-09-16 | 9.02 | 8.99 | -0.03 | -0.33% | 8.96 | 9.05 | 93978 | 8447.37 | 0.73% |
| 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% |
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
