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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 3.96 | 3.68 | -0.41 | -10.02% | 3.68 | 3.97 | 104474 | 3962.12 | 1.79% |
| 2025-04-03 | 4.05 | 4.09 | 0.02 | 0.49% | 4.03 | 4.10 | 52463 | 2135.93 | 0.90% |
| 2025-04-02 | 4.03 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 53750 | 2183.82 | 0.92% |
| 2025-04-01 | 3.98 | 4.03 | 0.06 | 1.51% | 3.94 | 4.08 | 57158 | 2311.07 | 0.98% |
| 2025-03-31 | 3.98 | 3.97 | -0.04 | -1.00% | 3.93 | 4.02 | 62103 | 2463.23 | 1.06% |
| 2025-03-28 | 4.08 | 4.01 | -0.08 | -1.96% | 4.00 | 4.10 | 50502 | 2036.32 | 0.86% |
| 2025-03-27 | 4.15 | 4.09 | -0.05 | -1.21% | 4.04 | 4.15 | 60907 | 2490.43 | 1.04% |
| 2025-03-26 | 4.07 | 4.14 | 0.05 | 1.22% | 4.06 | 4.16 | 53624 | 2219.36 | 0.92% |
| 2025-03-25 | 4.04 | 4.09 | 0.03 | 0.74% | 4.00 | 4.10 | 58863 | 2388.27 | 1.01% |
| 2025-03-24 | 4.14 | 4.06 | -0.11 | -2.64% | 3.98 | 4.17 | 87926 | 3566.02 | 1.50% |
| 2025-03-21 | 4.13 | 4.17 | 0.02 | 0.48% | 4.12 | 4.20 | 65950 | 2742.86 | 1.13% |
| 2025-03-20 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.19 | 44016 | 1829.41 | 0.75% |
| 2025-03-19 | 4.18 | 4.15 | -0.03 | -0.72% | 4.13 | 4.20 | 45709 | 1898.90 | 0.78% |
| 2025-03-18 | 4.19 | 4.18 | -0.01 | -0.24% | 4.16 | 4.23 | 56464 | 2360.79 | 0.97% |
| 2025-03-17 | 4.11 | 4.19 | 0.09 | 2.20% | 4.10 | 4.21 | 80717 | 3352.17 | 1.38% |
| 2025-03-14 | 4.04 | 4.10 | 0.06 | 1.49% | 4.03 | 4.11 | 73971 | 3014.11 | 1.27% |
| 2025-03-13 | 4.02 | 4.04 | 0.00 | 0.00% | 3.97 | 4.05 | 43752 | 1755.46 | 0.75% |
| 2025-03-12 | 4.07 | 4.04 | 0.00 | 0.00% | 4.01 | 4.07 | 43249 | 1744.94 | 0.74% |
| 2025-03-11 | 4.00 | 4.04 | 0.02 | 0.50% | 3.98 | 4.05 | 42529 | 1704.96 | 0.73% |
| 2025-03-10 | 3.99 | 4.02 | 0.04 | 1.01% | 3.98 | 4.07 | 43293 | 1743.79 | 0.74% |
| 2025-03-07 | 3.95 | 3.98 | 0.01 | 0.25% | 3.94 | 4.02 | 40378 | 1610.54 | 0.69% |
| 2025-03-06 | 3.93 | 3.97 | 0.05 | 1.28% | 3.91 | 3.98 | 38312 | 1512.22 | 0.66% |
| 2025-03-05 | 3.99 | 3.92 | -0.07 | -1.75% | 3.87 | 4.01 | 50456 | 1973.75 | 0.86% |
| 2025-03-04 | 3.97 | 3.99 | 0.02 | 0.50% | 3.93 | 4.00 | 23935 | 950.16 | 0.41% |
| 2025-03-03 | 3.96 | 3.97 | 0.02 | 0.51% | 3.95 | 4.01 | 46371 | 1845.67 | 0.79% |
| 2025-02-28 | 4.02 | 3.95 | -0.08 | -1.99% | 3.93 | 4.04 | 41388 | 1645.34 | 0.71% |
| 2025-02-27 | 4.07 | 4.03 | -0.03 | -0.74% | 3.97 | 4.08 | 41462 | 1662.87 | 0.71% |
| 2025-02-26 | 4.00 | 4.06 | 0.07 | 1.75% | 3.99 | 4.07 | 35898 | 1452.71 | 0.61% |
| 2025-02-25 | 4.02 | 3.99 | -0.04 | -0.99% | 3.98 | 4.03 | 24150 | 967.08 | 0.41% |
| 2025-02-24 | 3.97 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 49144 | 1976.92 | 0.84% |
| 2025-02-21 | 4.01 | 3.97 | -0.04 | -1.00% | 3.93 | 4.03 | 33347 | 1324.54 | 0.57% |
| 2025-02-20 | 4.00 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 34852 | 1394.20 | 0.60% |
| 2025-02-19 | 3.96 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 36484 | 1451.54 | 0.62% |
上证大盘股票行情在线 K线走势图
