联泰环保(603797)股票行情 联泰环保股票行情 603797股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.70 | 4.75 | 0.03 | 0.64% | 4.70 | 4.78 | 60052 | 2854.68 | 1.04% |
| 2025-10-30 | 4.76 | 4.72 | -0.04 | -0.84% | 4.70 | 4.77 | 45349 | 2145.00 | 0.79% |
| 2025-10-29 | 4.78 | 4.76 | -0.02 | -0.42% | 4.68 | 4.80 | 58859 | 2785.79 | 1.02% |
| 2025-10-28 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.84 | 73280 | 3516.53 | 1.27% |
| 2025-10-27 | 4.89 | 4.80 | -0.04 | -0.83% | 4.76 | 4.89 | 84769 | 4082.33 | 1.47% |
| 2025-10-24 | 4.79 | 4.84 | 0.06 | 1.26% | 4.76 | 4.88 | 126012 | 6077.83 | 2.19% |
| 2025-10-23 | 4.72 | 4.78 | 0.05 | 1.06% | 4.68 | 4.79 | 92466 | 4395.52 | 1.60% |
| 2025-10-22 | 4.67 | 4.73 | 0.04 | 0.85% | 4.66 | 4.74 | 79452 | 3739.81 | 1.38% |
| 2025-10-21 | 4.61 | 4.69 | 0.08 | 1.74% | 4.60 | 4.70 | 59775 | 2790.05 | 1.04% |
| 2025-10-20 | 4.57 | 4.61 | 0.05 | 1.10% | 4.55 | 4.62 | 52781 | 2424.83 | 0.92% |
| 2025-10-17 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.60 | 47544 | 2167.76 | 0.82% |
| 2025-10-16 | 4.61 | 4.56 | -0.03 | -0.65% | 4.52 | 4.61 | 45945 | 2093.60 | 0.80% |
| 2025-10-15 | 4.58 | 4.59 | 0.00 | 0.00% | 4.57 | 4.62 | 51987 | 2389.23 | 0.90% |
| 2025-10-14 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.63 | 108322 | 4979.65 | 1.88% |
| 2025-10-13 | 4.49 | 4.57 | -0.01 | -0.22% | 4.42 | 4.60 | 68044 | 3076.21 | 1.16% |
| 2025-10-10 | 4.49 | 4.58 | 0.09 | 2.00% | 4.46 | 4.63 | 85340 | 3911.89 | 1.46% |
| 2025-10-09 | 4.52 | 4.49 | -0.02 | -0.44% | 4.47 | 4.55 | 59266 | 2666.67 | 1.01% |
| 2025-09-30 | 4.59 | 4.51 | -0.09 | -1.96% | 4.51 | 4.61 | 40444 | 1832.47 | 0.69% |
| 2025-09-29 | 4.54 | 4.60 | 0.06 | 1.32% | 4.48 | 4.62 | 49676 | 2270.10 | 0.85% |
| 2025-09-26 | 4.46 | 4.54 | 0.08 | 1.79% | 4.42 | 4.56 | 43948 | 1986.83 | 0.75% |
| 2025-09-25 | 4.53 | 4.46 | -0.07 | -1.55% | 4.45 | 4.55 | 46524 | 2088.12 | 0.80% |
| 2025-09-24 | 4.43 | 4.53 | 0.09 | 2.03% | 4.40 | 4.53 | 61438 | 2753.53 | 1.05% |
| 2025-09-23 | 4.48 | 4.44 | -0.04 | -0.89% | 4.31 | 4.48 | 76076 | 3338.49 | 1.30% |
| 2025-09-22 | 4.54 | 4.48 | -0.04 | -0.88% | 4.44 | 4.54 | 49723 | 2219.46 | 0.85% |
| 2025-09-19 | 4.63 | 4.52 | -0.08 | -1.74% | 4.47 | 4.63 | 67460 | 3047.96 | 1.15% |
| 2025-09-18 | 4.70 | 4.60 | -0.07 | -1.50% | 4.55 | 4.70 | 68040 | 3151.00 | 1.16% |
| 2025-09-17 | 4.71 | 4.67 | -0.05 | -1.06% | 4.65 | 4.71 | 50960 | 2384.50 | 0.87% |
| 2025-09-16 | 4.68 | 4.72 | 0.05 | 1.07% | 4.65 | 4.73 | 56869 | 2664.92 | 0.97% |
| 2025-09-15 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 42100 | 1962.87 | 0.72% |
| 2025-09-12 | 4.71 | 4.69 | -0.03 | -0.64% | 4.68 | 4.73 | 40586 | 1908.90 | 0.69% |
| 2025-09-11 | 4.70 | 4.72 | 0.02 | 0.43% | 4.62 | 4.72 | 61558 | 2875.82 | 1.05% |
| 2025-09-10 | 4.70 | 4.70 | 0.00 | 0.00% | 4.63 | 4.71 | 37823 | 1770.93 | 0.65% |
| 2025-09-09 | 4.71 | 4.70 | -0.01 | -0.21% | 4.65 | 4.72 | 39327 | 1840.81 | 0.67% |
| 2025-09-08 | 4.63 | 4.71 | 0.10 | 2.17% | 4.61 | 4.72 | 72853 | 3408.94 | 1.25% |
| 2025-09-05 | 4.60 | 4.61 | 0.03 | 0.66% | 4.52 | 4.61 | 58725 | 2691.07 | 1.00% |
| 2025-09-04 | 4.53 | 4.58 | 0.05 | 1.10% | 4.50 | 4.64 | 78602 | 3603.57 | 1.34% |
| 2025-09-03 | 4.65 | 4.53 | -0.13 | -2.79% | 4.52 | 4.68 | 57329 | 2626.12 | 0.98% |
| 2025-09-02 | 4.67 | 4.66 | -0.01 | -0.21% | 4.55 | 4.73 | 63993 | 2953.84 | 1.09% |
| 2025-09-01 | 4.55 | 4.67 | 0.14 | 3.09% | 4.46 | 4.68 | 118226 | 5456.55 | 2.02% |
| 2025-08-29 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.62 | 51692 | 2360.30 | 0.88% |
| 2025-08-28 | 4.63 | 4.56 | -0.08 | -1.72% | 4.43 | 4.71 | 125744 | 5740.86 | 2.15% |
| 2025-08-27 | 4.79 | 4.64 | -0.14 | -2.93% | 4.64 | 4.81 | 98275 | 4639.55 | 1.68% |
| 2025-08-26 | 4.76 | 4.78 | 0.02 | 0.42% | 4.73 | 4.79 | 81482 | 3883.77 | 1.39% |
| 2025-08-25 | 4.78 | 4.76 | -0.01 | -0.21% | 4.73 | 4.80 | 68884 | 3280.73 | 1.18% |
| 2025-08-22 | 4.77 | 4.77 | -0.01 | -0.21% | 4.71 | 4.78 | 71142 | 3372.43 | 1.22% |
| 2025-08-21 | 4.72 | 4.78 | 0.06 | 1.27% | 4.70 | 4.79 | 92700 | 4410.93 | 1.59% |
| 2025-08-20 | 4.71 | 4.72 | 0.04 | 0.85% | 4.66 | 4.72 | 64692 | 3031.90 | 1.11% |
| 2025-08-19 | 4.74 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 69207 | 3291.12 | 1.18% |
| 2025-08-18 | 4.73 | 4.74 | 0.00 | 0.00% | 4.72 | 4.77 | 71650 | 3398.42 | 1.23% |
| 2025-08-15 | 4.67 | 4.74 | 0.08 | 1.72% | 4.66 | 4.75 | 52346 | 2474.62 | 0.90% |
| 2025-08-14 | 4.75 | 4.66 | -0.09 | -1.89% | 4.66 | 4.77 | 64775 | 3053.43 | 1.11% |
| 2025-08-13 | 4.78 | 4.75 | -0.03 | -0.63% | 4.73 | 4.79 | 53399 | 2538.38 | 0.91% |
| 2025-08-12 | 4.81 | 4.78 | -0.03 | -0.62% | 4.75 | 4.81 | 55091 | 2632.38 | 0.94% |
| 2025-08-11 | 4.75 | 4.81 | 0.08 | 1.69% | 4.72 | 4.81 | 95945 | 4588.98 | 1.64% |
| 2025-08-08 | 4.74 | 4.73 | 0.01 | 0.21% | 4.68 | 4.75 | 61573 | 2902.06 | 1.05% |
| 2025-08-07 | 4.74 | 4.72 | -0.01 | -0.21% | 4.71 | 4.77 | 46248 | 2187.88 | 0.79% |
| 2025-08-06 | 4.76 | 4.73 | -0.03 | -0.63% | 4.70 | 4.76 | 72889 | 3442.73 | 1.25% |
| 2025-08-05 | 4.72 | 4.76 | 0.06 | 1.28% | 4.71 | 4.77 | 81300 | 3857.48 | 1.39% |
| 2025-08-04 | 4.68 | 4.70 | 0.00 | 0.00% | 4.63 | 4.72 | 111762 | 5234.20 | 1.91% |
| 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% |
上证大盘股票行情在线 K线走势图
联泰环保(603797)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
