联泰环保(603797)股票行情
联泰环保(603797)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 | 4.72 | 4.70 | -0.03 | -0.63% | 4.68 | 4.83 | 150681 | 7114.82 | 2.58% |
2025-07-31 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.83 | 84868 | 4048.57 | 1.45% |
2025-07-30 | 4.92 | 4.82 | -0.09 | -1.83% | 4.79 | 4.92 | 139771 | 6753.44 | 2.39% |
2025-07-29 | 5.12 | 4.91 | -0.25 | -4.84% | 4.87 | 5.14 | 191548 | 9480.02 | 3.28% |
2025-07-28 | 5.11 | 5.16 | -0.01 | -0.19% | 5.11 | 5.24 | 172340 | 8908.19 | 2.95% |
2025-07-25 | 4.99 | 5.17 | 0.11 | 2.17% | 4.92 | 5.34 | 272637 | 13918.04 | 4.66% |
2025-07-24 | 4.84 | 5.06 | 0.18 | 3.69% | 4.82 | 5.07 | 267425 | 13093.37 | 4.58% |
2025-07-23 | 4.76 | 4.88 | 0.14 | 2.95% | 4.70 | 4.98 | 175390 | 8468.94 | 3.00% |
2025-07-22 | 4.72 | 4.74 | 0.02 | 0.42% | 4.67 | 4.75 | 61147 | 2882.91 | 1.05% |
2025-07-21 | 4.68 | 4.72 | 0.06 | 1.29% | 4.65 | 4.73 | 66797 | 3149.24 | 1.14% |
2025-07-18 | 4.63 | 4.66 | 0.05 | 1.08% | 4.60 | 4.68 | 52995 | 2459.05 | 0.91% |
2025-07-17 | 4.65 | 4.61 | -0.06 | -1.28% | 4.60 | 4.66 | 55455 | 2565.07 | 0.95% |
2025-07-16 | 4.61 | 4.67 | 0.09 | 1.97% | 4.58 | 4.68 | 77795 | 3609.47 | 1.33% |
2025-07-15 | 4.67 | 4.58 | -0.10 | -2.14% | 4.54 | 4.70 | 56548 | 2599.27 | 0.97% |
2025-07-14 | 4.60 | 4.68 | 0.07 | 1.52% | 4.59 | 4.70 | 50558 | 2356.78 | 0.86% |
2025-07-11 | 4.60 | 4.61 | 0.01 | 0.22% | 4.55 | 4.62 | 53810 | 2474.91 | 0.92% |
2025-07-10 | 4.58 | 4.60 | 0.03 | 0.66% | 4.54 | 4.60 | 45106 | 2065.39 | 0.77% |
2025-07-09 | 4.59 | 4.57 | -0.01 | -0.22% | 4.56 | 4.61 | 45481 | 2085.20 | 0.78% |
2025-07-08 | 4.58 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 55066 | 2520.06 | 0.94% |
2025-07-07 | 4.54 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 57042 | 2609.54 | 0.98% |
2025-07-04 | 4.58 | 4.55 | -0.03 | -0.66% | 4.53 | 4.60 | 58923 | 2689.45 | 1.01% |
2025-07-03 | 4.57 | 4.58 | 0.00 | 0.00% | 4.55 | 4.59 | 41302 | 1888.04 | 0.71% |
2025-07-02 | 4.55 | 4.58 | 0.02 | 0.44% | 4.52 | 4.58 | 42793 | 1947.03 | 0.73% |
2025-07-01 | 4.47 | 4.56 | 0.09 | 2.01% | 4.47 | 4.56 | 98827 | 4471.78 | 1.69% |
2025-06-30 | 4.48 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 52998 | 2368.70 | 0.91% |
2025-06-27 | 4.49 | 4.49 | 0.03 | 0.67% | 4.46 | 4.53 | 57396 | 2578.74 | 0.98% |
2025-06-26 | 4.50 | 4.46 | -0.02 | -0.45% | 4.42 | 4.50 | 49537 | 2207.02 | 0.85% |
2025-06-25 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 57578 | 2575.80 | 0.99% |
2025-06-24 | 4.38 | 4.46 | 0.07 | 1.59% | 4.35 | 4.48 | 64820 | 2878.92 | 1.11% |
2025-06-23 | 4.27 | 4.39 | 0.12 | 2.81% | 4.24 | 4.40 | 53834 | 2337.50 | 0.92% |
2025-06-20 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 45620 | 1945.50 | 0.78% |
2025-06-19 | 4.37 | 4.27 | -0.10 | -2.29% | 4.24 | 4.37 | 76485 | 3274.82 | 1.31% |
2025-06-18 | 4.42 | 4.37 | -0.08 | -1.80% | 4.35 | 4.44 | 92219 | 4034.13 | 1.58% |
2025-06-17 | 4.45 | 4.45 | 0.00 | 0.00% | 4.41 | 4.47 | 49180 | 2180.08 | 0.84% |
2025-06-16 | 4.41 | 4.45 | 0.01 | 0.23% | 4.41 | 4.51 | 52932 | 2359.99 | 0.91% |
2025-06-13 | 4.47 | 4.44 | -0.04 | -0.89% | 4.42 | 4.49 | 68614 | 3053.94 | 1.17% |
2025-06-12 | 4.44 | 4.48 | 0.02 | 0.45% | 4.43 | 4.49 | 74582 | 3322.16 | 1.28% |
2025-06-11 | 4.49 | 4.46 | -0.03 | -0.67% | 4.44 | 4.50 | 82776 | 3695.24 | 1.42% |
2025-06-10 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.60 | 159313 | 7214.76 | 2.73% |
2025-06-09 | 4.44 | 4.52 | 0.07 | 1.57% | 4.43 | 4.52 | 172734 | 7734.03 | 2.96% |
2025-06-06 | 4.43 | 4.45 | 0.03 | 0.68% | 4.40 | 4.47 | 103656 | 4596.83 | 1.77% |
2025-06-05 | 4.47 | 4.42 | -0.06 | -1.34% | 4.40 | 4.48 | 126292 | 5587.82 | 2.16% |
2025-06-04 | 4.53 | 4.48 | 0.01 | 0.22% | 4.42 | 4.55 | 170634 | 7620.01 | 2.92% |
2025-06-03 | 4.50 | 4.47 | -0.05 | -1.11% | 4.39 | 4.53 | 240146 | 10676.41 | 4.11% |
2025-05-30 | 4.89 | 4.52 | -0.21 | -4.44% | 4.50 | 4.90 | 517776 | 24101.01 | 8.86% |
2025-05-29 | 4.30 | 4.73 | 0.43 | 10.00% | 4.26 | 4.73 | 291783 | 13417.08 | 4.99% |
2025-05-28 | 4.26 | 4.30 | 0.04 | 0.94% | 4.26 | 4.37 | 65425 | 2820.69 | 1.12% |
2025-05-27 | 4.21 | 4.26 | 0.04 | 0.95% | 4.19 | 4.27 | 37605 | 1593.74 | 0.64% |
2025-05-26 | 4.13 | 4.22 | 0.07 | 1.69% | 4.13 | 4.23 | 34541 | 1450.62 | 0.59% |
2025-05-23 | 4.21 | 4.15 | -0.04 | -0.95% | 4.14 | 4.22 | 53532 | 2236.45 | 0.92% |
2025-05-22 | 4.24 | 4.19 | -0.05 | -1.18% | 4.17 | 4.28 | 55677 | 2342.78 | 0.95% |
2025-05-21 | 4.27 | 4.24 | -0.03 | -0.70% | 4.21 | 4.29 | 40321 | 1711.36 | 0.69% |
2025-05-20 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.28 | 38124 | 1624.47 | 0.65% |
2025-05-19 | 4.22 | 4.26 | 0.06 | 1.43% | 4.20 | 4.26 | 48390 | 2049.81 | 0.83% |
2025-05-16 | 4.21 | 4.20 | 0.02 | 0.48% | 4.17 | 4.23 | 36543 | 1537.12 | 0.63% |
2025-05-15 | 4.16 | 4.18 | 0.00 | 0.00% | 4.16 | 4.22 | 42865 | 1793.42 | 0.73% |
2025-05-14 | 4.21 | 4.18 | -0.03 | -0.71% | 4.14 | 4.22 | 43474 | 1815.60 | 0.74% |
2025-05-13 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.25 | 33871 | 1425.78 | 0.58% |
2025-05-12 | 4.27 | 4.21 | -0.05 | -1.17% | 4.19 | 4.30 | 48687 | 2054.92 | 0.83% |
2025-05-09 | 4.23 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 77337 | 3276.64 | 1.32% |
2025-05-08 | 4.18 | 4.21 | 0.01 | 0.24% | 4.18 | 4.22 | 36982 | 1555.88 | 0.63% |
2025-05-07 | 4.22 | 4.20 | -0.01 | -0.24% | 4.17 | 4.24 | 59993 | 2523.10 | 1.03% |
2025-05-06 | 4.09 | 4.21 | 0.12 | 2.93% | 4.09 | 4.23 | 87494 | 3664.68 | 1.50% |
2025-04-30 | 4.06 | 4.09 | 0.03 | 0.74% | 4.06 | 4.14 | 57724 | 2372.27 | 0.99% |
2025-04-29 | 3.99 | 4.06 | 0.07 | 1.75% | 3.97 | 4.09 | 52010 | 2107.18 | 0.89% |
2025-04-28 | 4.05 | 3.99 | -0.04 | -0.99% | 3.94 | 4.05 | 42388 | 1685.68 | 0.73% |
2025-04-25 | 3.97 | 4.03 | 0.03 | 0.75% | 3.97 | 4.05 | 44069 | 1773.86 | 0.75% |
2025-04-24 | 3.98 | 4.00 | 0.02 | 0.50% | 3.95 | 4.02 | 37316 | 1487.44 | 0.64% |
2025-04-23 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 4.00 | 37701 | 1500.34 | 0.65% |
2025-04-22 | 3.90 | 3.97 | 0.07 | 1.79% | 3.89 | 3.97 | 48682 | 1914.85 | 0.83% |
2025-04-21 | 3.89 | 3.90 | -0.01 | -0.26% | 3.89 | 3.93 | 27818 | 1085.93 | 0.48% |
2025-04-18 | 3.90 | 3.91 | 0.02 | 0.51% | 3.85 | 3.92 | 29650 | 1154.45 | 0.51% |
2025-04-17 | 3.84 | 3.89 | 0.05 | 1.30% | 3.80 | 3.92 | 48499 | 1884.73 | 0.83% |
2025-04-16 | 3.87 | 3.84 | -0.04 | -1.03% | 3.77 | 3.89 | 38117 | 1459.79 | 0.65% |
2025-04-15 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.88 | 27322 | 1053.77 | 0.47% |
2025-04-14 | 3.85 | 3.84 | 0.03 | 0.79% | 3.83 | 3.89 | 38160 | 1468.83 | 0.65% |
2025-04-11 | 3.82 | 3.81 | -0.03 | -0.78% | 3.80 | 3.87 | 36949 | 1415.16 | 0.63% |
2025-04-10 | 3.83 | 3.84 | 0.06 | 1.59% | 3.82 | 3.89 | 49175 | 1898.52 | 0.84% |
2025-04-09 | 3.69 | 3.78 | 0.04 | 1.07% | 3.55 | 3.80 | 68015 | 2486.96 | 1.16% |
2025-04-08 | 3.66 | 3.74 | 0.06 | 1.63% | 3.66 | 3.78 | 66934 | 2491.16 | 1.15% |
上证大盘股票行情在线 K线走势图