上海环境(601200)股票行情
上海环境(601200)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 | 8.51 | 8.89 | 0.35 | 4.10% | 8.47 | 8.95 | 249284 | 21952.58 | 1.85% |
| 2026-03-24 | 8.29 | 8.54 | 0.35 | 4.27% | 8.20 | 8.55 | 200186 | 16768.38 | 1.49% |
| 2026-03-23 | 8.48 | 8.19 | -0.37 | -4.32% | 8.11 | 8.56 | 222739 | 18465.84 | 1.65% |
| 2026-03-20 | 8.70 | 8.56 | -0.14 | -1.61% | 8.55 | 8.79 | 174124 | 15082.37 | 1.29% |
| 2026-03-19 | 8.66 | 8.70 | -0.05 | -0.57% | 8.64 | 8.81 | 141566 | 12365.41 | 1.05% |
| 2026-03-18 | 8.71 | 8.75 | 0.05 | 0.57% | 8.63 | 8.77 | 136943 | 11927.93 | 1.02% |
| 2026-03-17 | 8.82 | 8.70 | -0.12 | -1.36% | 8.68 | 8.86 | 173650 | 15226.56 | 1.29% |
| 2026-03-16 | 8.95 | 8.82 | -0.15 | -1.67% | 8.77 | 9.00 | 230988 | 20422.60 | 1.72% |
| 2026-03-13 | 9.10 | 8.97 | -0.13 | -1.43% | 8.95 | 9.13 | 213991 | 19330.81 | 1.59% |
| 2026-03-12 | 9.00 | 9.10 | 0.10 | 1.11% | 8.95 | 9.17 | 314639 | 28525.81 | 2.34% |
| 2026-03-11 | 8.81 | 9.00 | 0.19 | 2.16% | 8.67 | 9.04 | 309403 | 27549.68 | 2.30% |
| 2026-03-10 | 8.85 | 8.81 | 0.00 | 0.00% | 8.75 | 8.88 | 159434 | 14049.75 | 1.18% |
| 2026-03-09 | 8.78 | 8.81 | -0.02 | -0.23% | 8.71 | 8.86 | 215996 | 18962.91 | 1.60% |
| 2026-03-06 | 8.57 | 8.83 | 0.26 | 3.03% | 8.53 | 9.00 | 326773 | 28774.40 | 2.43% |
| 2026-03-05 | 8.60 | 8.57 | 0.03 | 0.35% | 8.54 | 8.67 | 122068 | 10495.79 | 0.91% |
| 2026-03-04 | 8.46 | 8.54 | -0.07 | -0.81% | 8.46 | 8.73 | 187041 | 16075.50 | 1.39% |
| 2026-03-03 | 8.61 | 8.61 | -0.01 | -0.12% | 8.56 | 8.76 | 188386 | 16287.03 | 1.40% |
| 2026-03-02 | 8.62 | 8.62 | -0.10 | -1.15% | 8.56 | 8.71 | 157630 | 13604.68 | 1.17% |
| 2026-02-27 | 8.64 | 8.72 | 0.08 | 0.93% | 8.59 | 8.74 | 152998 | 13259.08 | 1.14% |
| 2026-02-26 | 8.53 | 8.64 | 0.11 | 1.29% | 8.52 | 8.66 | 144052 | 12369.38 | 1.07% |
| 2026-02-25 | 8.39 | 8.53 | 0.16 | 1.91% | 8.37 | 8.61 | 152924 | 13061.41 | 1.14% |
| 2026-02-24 | 8.32 | 8.37 | 0.09 | 1.09% | 8.30 | 8.41 | 79023 | 6614.96 | 0.59% |
| 2026-02-13 | 8.38 | 8.28 | -0.11 | -1.31% | 8.26 | 8.41 | 94441 | 7860.31 | 0.70% |
| 2026-02-12 | 8.46 | 8.39 | -0.07 | -0.83% | 8.35 | 8.47 | 91213 | 7672.68 | 0.68% |
| 2026-02-11 | 8.43 | 8.46 | 0.04 | 0.48% | 8.41 | 8.51 | 84323 | 7138.54 | 0.63% |
| 2026-02-10 | 8.46 | 8.42 | -0.03 | -0.36% | 8.39 | 8.46 | 81293 | 6851.32 | 0.60% |
| 2026-02-09 | 8.52 | 8.45 | -0.01 | -0.12% | 8.43 | 8.54 | 105512 | 8942.07 | 0.78% |
| 2026-02-06 | 8.47 | 8.46 | -0.08 | -0.94% | 8.46 | 8.62 | 110802 | 9467.45 | 0.82% |
| 2026-02-05 | 8.60 | 8.54 | -0.06 | -0.70% | 8.50 | 8.60 | 81419 | 6953.02 | 0.60% |
| 2026-02-04 | 8.42 | 8.60 | 0.15 | 1.78% | 8.42 | 8.60 | 116902 | 9986.92 | 0.87% |
| 2026-02-03 | 8.43 | 8.45 | 0.06 | 0.72% | 8.40 | 8.49 | 89036 | 7513.51 | 0.66% |
| 2026-02-02 | 8.56 | 8.39 | -0.19 | -2.21% | 8.37 | 8.61 | 129759 | 11001.52 | 0.96% |
| 2026-01-30 | 8.54 | 8.58 | -0.01 | -0.12% | 8.43 | 8.63 | 114972 | 9824.42 | 0.85% |
| 2026-01-29 | 8.56 | 8.59 | -0.01 | -0.12% | 8.52 | 8.67 | 112385 | 9639.55 | 0.83% |
| 2026-01-28 | 8.50 | 8.60 | 0.10 | 1.18% | 8.45 | 8.65 | 181659 | 15556.38 | 1.35% |
| 2026-01-27 | 8.54 | 8.50 | -0.03 | -0.35% | 8.36 | 8.55 | 128690 | 10890.41 | 0.96% |
| 2026-01-26 | 8.50 | 8.53 | 0.01 | 0.12% | 8.45 | 8.64 | 141457 | 12064.76 | 1.05% |
| 2026-01-23 | 8.48 | 8.52 | 0.04 | 0.47% | 8.47 | 8.59 | 125155 | 10673.84 | 0.93% |
| 2026-01-22 | 8.42 | 8.48 | 0.04 | 0.47% | 8.40 | 8.50 | 113255 | 9584.76 | 0.84% |
| 2026-01-21 | 8.57 | 8.44 | -0.14 | -1.63% | 8.42 | 8.61 | 194442 | 16477.04 | 1.44% |
| 2026-01-20 | 8.34 | 8.58 | 0.33 | 4.00% | 8.34 | 8.73 | 357839 | 30509.63 | 2.66% |
| 2026-01-19 | 8.16 | 8.25 | 0.09 | 1.10% | 8.13 | 8.26 | 93494 | 7674.33 | 0.69% |
| 2026-01-16 | 8.21 | 8.16 | -0.02 | -0.24% | 8.13 | 8.23 | 75165 | 6148.08 | 0.56% |
| 2026-01-15 | 8.18 | 8.18 | -0.01 | -0.12% | 8.14 | 8.20 | 67621 | 5523.03 | 0.50% |
| 2026-01-14 | 8.24 | 8.19 | -0.07 | -0.85% | 8.12 | 8.31 | 163500 | 13468.57 | 1.21% |
| 2026-01-13 | 8.21 | 8.26 | 0.05 | 0.61% | 8.14 | 8.33 | 173661 | 14282.59 | 1.29% |
| 2026-01-12 | 8.17 | 8.21 | 0.05 | 0.61% | 8.13 | 8.21 | 120026 | 9796.83 | 0.89% |
| 2026-01-09 | 8.13 | 8.16 | 0.04 | 0.49% | 8.11 | 8.17 | 91446 | 7449.03 | 0.68% |
| 2026-01-08 | 8.10 | 8.12 | 0.02 | 0.25% | 8.06 | 8.18 | 73039 | 5937.12 | 0.54% |
| 2026-01-07 | 8.13 | 8.10 | -0.03 | -0.37% | 8.09 | 8.15 | 76714 | 6228.12 | 0.57% |
| 2026-01-06 | 8.11 | 8.13 | 0.03 | 0.37% | 8.08 | 8.14 | 87335 | 7093.45 | 0.65% |
| 2026-01-05 | 8.05 | 8.10 | 0.05 | 0.62% | 8.04 | 8.13 | 92782 | 7513.47 | 0.69% |
| 2025-12-31 | 8.02 | 8.05 | 0.03 | 0.37% | 8.01 | 8.08 | 58263 | 4687.85 | 0.43% |
| 2025-12-30 | 8.05 | 8.02 | -0.04 | -0.50% | 7.99 | 8.06 | 50295 | 4037.43 | 0.37% |
| 2025-12-29 | 8.06 | 8.06 | 0.00 | 0.00% | 8.03 | 8.09 | 52164 | 4206.70 | 0.39% |
| 2025-12-26 | 8.06 | 8.06 | -0.01 | -0.12% | 8.04 | 8.10 | 56038 | 4522.06 | 0.42% |
| 2025-12-25 | 8.08 | 8.07 | -0.01 | -0.12% | 8.04 | 8.11 | 54822 | 4428.37 | 0.41% |
| 2025-12-24 | 8.02 | 8.08 | 0.06 | 0.75% | 7.98 | 8.09 | 70454 | 5683.92 | 0.52% |
| 2025-12-23 | 8.05 | 8.02 | -0.01 | -0.12% | 8.01 | 8.06 | 36466 | 2928.01 | 0.27% |
| 2025-12-22 | 8.02 | 8.03 | 0.01 | 0.12% | 8.01 | 8.08 | 51763 | 4167.89 | 0.38% |
| 2025-12-19 | 7.96 | 8.02 | 0.06 | 0.75% | 7.94 | 8.05 | 53300 | 4271.32 | 0.40% |
| 2025-12-18 | 7.91 | 7.96 | 0.03 | 0.38% | 7.88 | 7.98 | 48154 | 3829.88 | 0.36% |
| 2025-12-17 | 7.87 | 7.93 | 0.05 | 0.63% | 7.81 | 7.94 | 61973 | 4875.76 | 0.46% |
| 2025-12-16 | 7.99 | 7.88 | -0.07 | -0.88% | 7.87 | 8.00 | 76697 | 6059.26 | 0.57% |
| 2025-12-15 | 8.02 | 7.95 | -0.08 | -1.00% | 7.94 | 8.03 | 85014 | 6778.84 | 0.63% |
| 2025-12-12 | 8.09 | 8.03 | -0.05 | -0.62% | 8.03 | 8.10 | 94139 | 7575.61 | 0.70% |
| 2025-12-11 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.11 | 81787 | 6610.51 | 0.61% |
| 2025-12-10 | 8.04 | 8.07 | 0.02 | 0.25% | 8.01 | 8.09 | 64377 | 5180.32 | 0.48% |
| 2025-12-09 | 8.08 | 8.05 | -0.04 | -0.49% | 8.03 | 8.09 | 72583 | 5841.68 | 0.54% |
| 2025-12-08 | 8.13 | 8.09 | -0.05 | -0.61% | 8.07 | 8.15 | 98426 | 7971.37 | 0.73% |
| 2025-12-05 | 8.09 | 8.14 | 0.04 | 0.49% | 8.05 | 8.14 | 77214 | 6253.86 | 0.57% |
| 2025-12-04 | 8.09 | 8.10 | 0.00 | 0.00% | 8.04 | 8.11 | 56950 | 4602.73 | 0.42% |
| 2025-12-03 | 8.07 | 8.10 | 0.03 | 0.37% | 8.03 | 8.11 | 65877 | 5322.77 | 0.49% |
| 2025-12-02 | 8.07 | 8.07 | 0.00 | 0.00% | 8.02 | 8.09 | 59667 | 4805.10 | 0.44% |
| 2025-12-01 | 8.06 | 8.07 | 0.00 | 0.00% | 8.06 | 8.12 | 67721 | 5474.56 | 0.50% |
| 2025-11-28 | 8.03 | 8.07 | 0.00 | 0.00% | 8.02 | 8.10 | 47212 | 3806.98 | 0.35% |
| 2025-11-27 | 8.05 | 8.07 | 0.05 | 0.62% | 8.00 | 8.11 | 77856 | 6273.57 | 0.58% |
| 2025-11-26 | 8.11 | 8.02 | -0.07 | -0.87% | 8.02 | 8.14 | 167528 | 13496.19 | 1.24% |
| 2025-11-25 | 8.17 | 8.09 | -0.05 | -0.61% | 8.07 | 8.21 | 141193 | 11496.01 | 1.05% |
| 2025-11-24 | 8.15 | 8.14 | -0.01 | -0.12% | 8.09 | 8.20 | 101845 | 8307.66 | 0.76% |
上证大盘股票行情在线 K线走势图
上海环境(601200)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
