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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 4.73 | 4.48 | -0.38 | -7.82% | 4.39 | 4.79 | 164876 | 7537.05 | 1.87% |
| 2025-04-03 | 4.77 | 4.86 | 0.07 | 1.46% | 4.76 | 4.87 | 62083 | 3002.47 | 0.70% |
| 2025-04-02 | 4.84 | 4.79 | -0.06 | -1.24% | 4.77 | 4.85 | 52984 | 2543.28 | 0.60% |
| 2025-04-01 | 4.72 | 4.85 | 0.13 | 2.75% | 4.72 | 4.85 | 78790 | 3791.91 | 0.89% |
| 2025-03-31 | 4.77 | 4.72 | -0.08 | -1.67% | 4.68 | 4.82 | 72029 | 3408.29 | 0.82% |
| 2025-03-28 | 4.84 | 4.80 | -0.04 | -0.83% | 4.77 | 4.87 | 66260 | 3183.00 | 0.75% |
| 2025-03-27 | 4.94 | 4.84 | -0.11 | -2.22% | 4.83 | 5.05 | 101939 | 4978.16 | 1.15% |
| 2025-03-26 | 4.88 | 4.95 | 0.07 | 1.43% | 4.84 | 4.96 | 85143 | 4186.35 | 0.96% |
| 2025-03-25 | 4.87 | 4.88 | -0.01 | -0.20% | 4.80 | 4.89 | 118414 | 5749.45 | 1.34% |
| 2025-03-24 | 4.85 | 4.89 | 0.06 | 1.24% | 4.81 | 5.08 | 196576 | 9663.90 | 2.23% |
| 2025-03-21 | 4.83 | 4.83 | 0.00 | 0.00% | 4.81 | 4.89 | 77867 | 3777.63 | 0.88% |
| 2025-03-20 | 4.83 | 4.83 | 0.01 | 0.21% | 4.81 | 4.87 | 52585 | 2541.58 | 0.60% |
| 2025-03-19 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.86 | 45558 | 2199.56 | 0.52% |
| 2025-03-18 | 4.84 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 43703 | 2106.42 | 0.49% |
| 2025-03-17 | 4.79 | 4.83 | 0.06 | 1.26% | 4.78 | 4.84 | 58075 | 2793.52 | 0.66% |
| 2025-03-14 | 4.75 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 67536 | 3208.89 | 0.76% |
| 2025-03-13 | 4.71 | 4.74 | 0.02 | 0.42% | 4.67 | 4.74 | 55067 | 2591.97 | 0.62% |
| 2025-03-12 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.73 | 45853 | 2162.41 | 0.52% |
| 2025-03-11 | 4.67 | 4.71 | 0.02 | 0.43% | 4.64 | 4.71 | 46707 | 2187.96 | 0.53% |
| 2025-03-10 | 4.60 | 4.69 | 0.09 | 1.96% | 4.59 | 4.69 | 65484 | 3051.43 | 0.74% |
| 2025-03-07 | 4.61 | 4.60 | -0.02 | -0.43% | 4.58 | 4.64 | 37416 | 1725.68 | 0.42% |
| 2025-03-06 | 4.59 | 4.62 | 0.04 | 0.87% | 4.56 | 4.63 | 53335 | 2454.70 | 0.60% |
| 2025-03-05 | 4.65 | 4.58 | -0.07 | -1.51% | 4.54 | 4.66 | 57190 | 2614.20 | 0.65% |
| 2025-03-04 | 4.60 | 4.65 | 0.02 | 0.43% | 4.60 | 4.66 | 33573 | 1554.22 | 0.38% |
| 2025-03-03 | 4.63 | 4.63 | 0.00 | 0.00% | 4.60 | 4.69 | 56174 | 2610.11 | 0.64% |
| 2025-02-28 | 4.68 | 4.63 | -0.06 | -1.28% | 4.62 | 4.70 | 46256 | 2154.57 | 0.52% |
| 2025-02-27 | 4.70 | 4.69 | -0.01 | -0.21% | 4.63 | 4.72 | 51317 | 2393.34 | 0.58% |
| 2025-02-26 | 4.62 | 4.70 | 0.09 | 1.95% | 4.62 | 4.71 | 67528 | 3165.82 | 0.76% |
| 2025-02-25 | 4.66 | 4.61 | -0.08 | -1.71% | 4.60 | 4.67 | 58473 | 2713.79 | 0.66% |
| 2025-02-24 | 4.59 | 4.69 | 0.10 | 2.18% | 4.58 | 4.69 | 82111 | 3827.66 | 0.93% |
| 2025-02-21 | 4.61 | 4.59 | -0.05 | -1.08% | 4.56 | 4.63 | 55540 | 2546.81 | 0.63% |
| 2025-02-20 | 4.61 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 41831 | 1933.48 | 0.47% |
| 2025-02-19 | 4.63 | 4.61 | 0.01 | 0.22% | 4.59 | 4.64 | 50675 | 2338.26 | 0.57% |
| 2025-02-18 | 4.73 | 4.60 | -0.13 | -2.75% | 4.60 | 4.74 | 64024 | 2980.15 | 0.73% |
上证大盘股票行情在线 K线走势图
