绿城水务(601368)股票行情
绿城水务(601368)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 | 5.03 | 4.98 | -0.05 | -0.99% | 4.95 | 5.05 | 50849 | 2533.87 | 0.58% |
| 2025-09-12 | 5.04 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 49178 | 2471.73 | 0.56% |
| 2025-09-11 | 5.02 | 5.03 | 0.01 | 0.20% | 4.95 | 5.03 | 50581 | 2526.31 | 0.57% |
| 2025-09-10 | 5.00 | 5.02 | 0.01 | 0.20% | 4.99 | 5.03 | 34667 | 1736.65 | 0.39% |
| 2025-09-09 | 5.02 | 5.01 | 0.01 | 0.20% | 4.97 | 5.02 | 42228 | 2109.99 | 0.48% |
| 2025-09-08 | 4.97 | 5.00 | 0.03 | 0.60% | 4.95 | 5.02 | 56966 | 2844.36 | 0.65% |
| 2025-09-05 | 4.99 | 4.97 | -0.01 | -0.20% | 4.91 | 4.99 | 51832 | 2561.70 | 0.59% |
| 2025-09-04 | 4.89 | 4.98 | 0.10 | 2.05% | 4.87 | 4.99 | 75549 | 3742.06 | 0.86% |
| 2025-09-03 | 4.99 | 4.88 | -0.10 | -2.01% | 4.87 | 4.99 | 46968 | 2307.91 | 0.53% |
| 2025-09-02 | 5.00 | 4.98 | -0.02 | -0.40% | 4.90 | 5.01 | 57809 | 2860.60 | 0.65% |
| 2025-09-01 | 4.98 | 5.00 | 0.03 | 0.60% | 4.93 | 5.02 | 56910 | 2830.81 | 0.64% |
| 2025-08-29 | 4.99 | 4.97 | -0.01 | -0.20% | 4.97 | 5.04 | 62011 | 3100.22 | 0.70% |
| 2025-08-28 | 5.02 | 4.98 | -0.04 | -0.80% | 4.88 | 5.06 | 83632 | 4156.10 | 0.95% |
| 2025-08-27 | 5.12 | 5.02 | -0.10 | -1.95% | 5.00 | 5.13 | 77906 | 3952.48 | 0.88% |
| 2025-08-26 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.14 | 55020 | 2815.05 | 0.62% |
| 2025-08-25 | 5.12 | 5.10 | -0.02 | -0.39% | 5.06 | 5.13 | 75943 | 3870.42 | 0.86% |
| 2025-08-22 | 5.11 | 5.12 | 0.00 | 0.00% | 5.05 | 5.13 | 73941 | 3763.52 | 0.84% |
| 2025-08-21 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.14 | 79785 | 4079.92 | 0.90% |
| 2025-08-20 | 5.04 | 5.10 | 0.05 | 0.99% | 5.03 | 5.10 | 64666 | 3278.56 | 0.73% |
| 2025-08-19 | 4.99 | 5.05 | 0.06 | 1.20% | 4.97 | 5.09 | 76208 | 3841.74 | 0.86% |
| 2025-08-18 | 4.97 | 4.99 | 0.02 | 0.40% | 4.97 | 5.03 | 66484 | 3325.26 | 0.75% |
| 2025-08-15 | 4.97 | 4.97 | 0.01 | 0.20% | 4.95 | 5.00 | 65312 | 3248.59 | 0.74% |
| 2025-08-14 | 5.05 | 4.96 | -0.08 | -1.59% | 4.96 | 5.07 | 56535 | 2831.36 | 0.64% |
| 2025-08-13 | 5.09 | 5.04 | -0.05 | -0.98% | 5.03 | 5.11 | 51032 | 2578.02 | 0.58% |
| 2025-08-12 | 5.09 | 5.09 | 0.01 | 0.20% | 5.06 | 5.12 | 56453 | 2877.77 | 0.64% |
| 2025-08-11 | 5.04 | 5.08 | 0.05 | 0.99% | 4.99 | 5.10 | 62265 | 3149.72 | 0.71% |
| 2025-08-08 | 4.95 | 5.03 | 0.06 | 1.21% | 4.95 | 5.05 | 56856 | 2839.30 | 0.64% |
| 2025-08-07 | 4.98 | 4.97 | 0.00 | 0.00% | 4.94 | 4.98 | 41901 | 2079.10 | 0.47% |
| 2025-08-06 | 5.02 | 4.97 | -0.04 | -0.80% | 4.94 | 5.02 | 49633 | 2466.80 | 0.56% |
| 2025-08-05 | 5.00 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 43302 | 2170.49 | 0.49% |
| 2025-08-04 | 4.94 | 5.00 | 0.04 | 0.81% | 4.91 | 5.01 | 47345 | 2357.06 | 0.54% |
| 2025-08-01 | 4.98 | 4.96 | 0.03 | 0.61% | 4.93 | 4.99 | 44796 | 2224.20 | 0.51% |
| 2025-07-31 | 5.01 | 4.93 | -0.10 | -1.99% | 4.91 | 5.03 | 68589 | 3402.01 | 0.78% |
| 2025-07-30 | 5.09 | 5.03 | -0.04 | -0.79% | 5.01 | 5.24 | 121057 | 6162.76 | 1.37% |
| 2025-07-29 | 5.09 | 5.07 | -0.01 | -0.20% | 5.02 | 5.13 | 46521 | 2357.19 | 0.53% |
| 2025-07-28 | 5.10 | 5.08 | -0.01 | -0.20% | 5.05 | 5.10 | 33055 | 1677.66 | 0.37% |
| 2025-07-25 | 5.10 | 5.09 | -0.02 | -0.39% | 5.08 | 5.13 | 47879 | 2444.99 | 0.54% |
| 2025-07-24 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.12 | 67109 | 3419.91 | 0.76% |
| 2025-07-23 | 5.11 | 5.08 | -0.03 | -0.59% | 5.06 | 5.14 | 58084 | 2964.56 | 0.66% |
| 2025-07-22 | 5.13 | 5.11 | 0.03 | 0.59% | 5.04 | 5.13 | 69894 | 3553.29 | 0.79% |
| 2025-07-21 | 5.00 | 5.08 | 0.11 | 2.21% | 5.00 | 5.10 | 80051 | 4065.51 | 0.91% |
| 2025-07-18 | 4.98 | 4.97 | 0.01 | 0.20% | 4.94 | 4.98 | 32073 | 1591.78 | 0.36% |
| 2025-07-17 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.02 | 42994 | 2139.02 | 0.49% |
| 2025-07-16 | 4.96 | 5.01 | 0.05 | 1.01% | 4.95 | 5.01 | 52136 | 2603.69 | 0.59% |
| 2025-07-15 | 5.04 | 4.96 | -0.09 | -1.78% | 4.92 | 5.05 | 67927 | 3373.72 | 0.77% |
| 2025-07-14 | 4.99 | 5.05 | 0.05 | 1.00% | 4.98 | 5.07 | 54547 | 2749.87 | 0.62% |
| 2025-07-11 | 5.02 | 5.00 | 0.00 | 0.00% | 4.96 | 5.03 | 58192 | 2902.96 | 0.66% |
| 2025-07-10 | 4.96 | 5.00 | 0.04 | 0.81% | 4.96 | 5.00 | 45523 | 2268.23 | 0.52% |
| 2025-07-09 | 4.98 | 4.96 | 0.00 | 0.00% | 4.95 | 4.99 | 51443 | 2558.53 | 0.58% |
| 2025-07-08 | 4.96 | 4.96 | 0.01 | 0.20% | 4.92 | 4.97 | 56738 | 2805.21 | 0.64% |
| 2025-07-07 | 4.91 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 48617 | 2398.17 | 0.55% |
| 2025-07-04 | 4.91 | 4.91 | -0.01 | -0.20% | 4.90 | 4.95 | 55574 | 2739.66 | 0.63% |
| 2025-07-03 | 4.91 | 4.92 | 0.02 | 0.41% | 4.89 | 4.93 | 36300 | 1781.27 | 0.41% |
| 2025-07-02 | 4.87 | 4.90 | 0.04 | 0.82% | 4.85 | 4.91 | 48470 | 2364.90 | 0.55% |
| 2025-07-01 | 4.86 | 4.86 | 0.01 | 0.21% | 4.83 | 4.88 | 28027 | 1360.90 | 0.32% |
| 2025-06-30 | 4.85 | 4.85 | 0.00 | 0.00% | 4.83 | 4.88 | 32248 | 1564.20 | 0.37% |
| 2025-06-27 | 4.87 | 4.85 | 0.02 | 0.41% | 4.82 | 4.90 | 52267 | 2541.32 | 0.59% |
| 2025-06-26 | 4.85 | 4.83 | -0.02 | -0.41% | 4.82 | 4.85 | 33708 | 1628.89 | 0.38% |
| 2025-06-25 | 4.82 | 4.85 | 0.03 | 0.62% | 4.81 | 4.85 | 46503 | 2248.41 | 0.53% |
| 2025-06-24 | 4.76 | 4.82 | 0.06 | 1.26% | 4.73 | 4.82 | 42064 | 2017.13 | 0.48% |
| 2025-06-23 | 4.65 | 4.76 | 0.06 | 1.28% | 4.65 | 4.77 | 36935 | 1748.04 | 0.42% |
| 2025-06-20 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.75 | 25031 | 1179.63 | 0.28% |
| 2025-06-19 | 4.72 | 4.72 | -0.01 | -0.21% | 4.65 | 4.73 | 48079 | 2256.30 | 0.54% |
| 2025-06-18 | 4.78 | 4.73 | -0.07 | -1.46% | 4.71 | 4.79 | 36051 | 1709.35 | 0.41% |
| 2025-06-17 | 4.77 | 4.80 | 0.02 | 0.42% | 4.75 | 4.80 | 32946 | 1573.42 | 0.37% |
| 2025-06-16 | 4.74 | 4.78 | 0.03 | 0.63% | 4.73 | 4.80 | 33154 | 1585.25 | 0.38% |
| 2025-06-13 | 4.82 | 4.75 | -0.07 | -1.45% | 4.74 | 4.83 | 44849 | 2142.71 | 0.51% |
| 2025-06-12 | 4.84 | 4.82 | -0.02 | -0.41% | 4.79 | 4.85 | 42002 | 2023.30 | 0.48% |
| 2025-06-11 | 4.80 | 4.84 | 0.03 | 0.62% | 4.79 | 4.86 | 48955 | 2369.87 | 0.55% |
| 2025-06-10 | 4.83 | 4.81 | -0.02 | -0.41% | 4.76 | 4.86 | 52407 | 2524.04 | 0.59% |
| 2025-06-09 | 4.80 | 4.83 | 0.03 | 0.63% | 4.79 | 4.84 | 35165 | 1692.23 | 0.40% |
| 2025-06-06 | 4.80 | 4.80 | 0.02 | 0.42% | 4.78 | 4.81 | 35130 | 1684.47 | 0.40% |
| 2025-06-05 | 4.84 | 4.81 | -0.03 | -0.62% | 4.79 | 4.86 | 46741 | 2254.14 | 0.53% |
| 2025-06-04 | 4.80 | 4.84 | 0.04 | 0.83% | 4.78 | 4.84 | 36455 | 1754.33 | 0.41% |
| 2025-06-03 | 4.77 | 4.80 | 0.01 | 0.21% | 4.73 | 4.82 | 48047 | 2295.75 | 0.54% |
| 2025-05-30 | 4.81 | 4.79 | -0.02 | -0.42% | 4.78 | 4.89 | 69990 | 3379.17 | 0.79% |
| 2025-05-29 | 4.78 | 4.81 | 0.03 | 0.63% | 4.76 | 4.81 | 48553 | 2325.08 | 0.55% |
| 2025-05-28 | 4.78 | 4.78 | 0.00 | 0.00% | 4.77 | 4.84 | 47165 | 2262.25 | 0.53% |
| 2025-05-27 | 4.72 | 4.78 | 0.05 | 1.06% | 4.71 | 4.78 | 48468 | 2302.46 | 0.55% |
| 2025-05-26 | 4.69 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 44297 | 2088.96 | 0.50% |
上证大盘股票行情在线 K线走势图
