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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 4.79 | 4.71 | -0.07 | -1.46% | 4.70 | 4.80 | 73680 | 3499.74 | 0.83% |
| 2025-05-22 | 4.88 | 4.78 | -0.10 | -2.05% | 4.77 | 4.90 | 112849 | 5426.76 | 1.28% |
| 2025-05-21 | 4.87 | 4.88 | 0.01 | 0.21% | 4.85 | 4.90 | 69751 | 3399.32 | 0.79% |
| 2025-05-20 | 4.88 | 4.87 | -0.01 | -0.20% | 4.83 | 4.89 | 81112 | 3941.22 | 0.92% |
| 2025-05-19 | 4.86 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 74062 | 3614.05 | 0.84% |
| 2025-05-16 | 4.88 | 4.86 | 0.00 | 0.00% | 4.82 | 4.90 | 83262 | 4044.16 | 0.94% |
| 2025-05-15 | 4.91 | 4.86 | -0.06 | -1.22% | 4.85 | 4.91 | 103022 | 5022.46 | 1.17% |
| 2025-05-14 | 4.97 | 4.92 | -0.06 | -1.20% | 4.83 | 4.99 | 206171 | 10108.32 | 2.33% |
| 2025-05-13 | 5.20 | 4.98 | -0.23 | -4.41% | 4.95 | 5.20 | 319263 | 16035.72 | 3.62% |
| 2025-05-12 | 5.09 | 5.21 | 0.12 | 2.36% | 4.99 | 5.40 | 454364 | 23662.47 | 5.15% |
| 2025-05-09 | 4.80 | 5.09 | 0.30 | 6.26% | 4.76 | 5.20 | 375601 | 18929.50 | 4.25% |
| 2025-05-08 | 4.76 | 4.79 | 0.02 | 0.42% | 4.73 | 4.81 | 52777 | 2523.26 | 0.60% |
| 2025-05-07 | 4.79 | 4.77 | 0.00 | 0.00% | 4.74 | 4.81 | 56494 | 2700.74 | 0.64% |
| 2025-05-06 | 4.72 | 4.77 | 0.08 | 1.71% | 4.71 | 4.77 | 46179 | 2192.71 | 0.52% |
| 2025-04-30 | 4.75 | 4.69 | -0.05 | -1.05% | 4.69 | 4.79 | 64098 | 3033.09 | 0.73% |
| 2025-04-29 | 4.70 | 4.74 | -0.09 | -1.86% | 4.64 | 4.75 | 85306 | 4010.78 | 0.97% |
| 2025-04-28 | 4.88 | 4.83 | -0.05 | -1.02% | 4.79 | 4.91 | 57507 | 2786.82 | 0.65% |
| 2025-04-25 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 55981 | 2728.80 | 0.63% |
| 2025-04-24 | 4.84 | 4.87 | 0.03 | 0.62% | 4.82 | 4.89 | 72739 | 3532.98 | 0.82% |
| 2025-04-23 | 4.85 | 4.84 | 0.00 | 0.00% | 4.81 | 4.87 | 67254 | 3253.90 | 0.76% |
| 2025-04-22 | 4.77 | 4.84 | 0.07 | 1.47% | 4.75 | 4.85 | 88546 | 4265.40 | 1.00% |
| 2025-04-21 | 4.80 | 4.77 | -0.03 | -0.63% | 4.75 | 4.81 | 60886 | 2906.36 | 0.69% |
| 2025-04-18 | 4.78 | 4.80 | 0.03 | 0.63% | 4.71 | 4.81 | 53854 | 2566.92 | 0.61% |
| 2025-04-17 | 4.71 | 4.77 | 0.02 | 0.42% | 4.71 | 4.80 | 50257 | 2400.45 | 0.57% |
| 2025-04-16 | 4.76 | 4.75 | -0.01 | -0.21% | 4.65 | 4.83 | 67127 | 3179.05 | 0.76% |
| 2025-04-15 | 4.74 | 4.76 | 0.03 | 0.63% | 4.70 | 4.80 | 58601 | 2781.17 | 0.66% |
| 2025-04-14 | 4.72 | 4.73 | 0.02 | 0.42% | 4.70 | 4.76 | 73535 | 3479.07 | 0.83% |
| 2025-04-11 | 4.74 | 4.71 | -0.08 | -1.67% | 4.70 | 4.85 | 121253 | 5776.44 | 1.37% |
| 2025-04-10 | 4.75 | 4.79 | 0.09 | 1.91% | 4.66 | 4.94 | 139803 | 6678.48 | 1.58% |
| 2025-04-09 | 4.57 | 4.70 | 0.11 | 2.40% | 4.42 | 4.74 | 115188 | 5296.59 | 1.30% |
| 2025-04-08 | 4.52 | 4.59 | 0.11 | 2.46% | 4.50 | 4.65 | 109463 | 5018.87 | 1.24% |
上证大盘股票行情在线 K线走势图
