海峡环保(603817)股票行情
海峡环保(603817)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 |
|---|
| 2026-03-27 | 7.71 | 7.89 | -0.22 | -2.71% | 7.61 | 7.98 | 468317 | 36639.68 | 8.21% |
| 2026-03-26 | 8.92 | 8.11 | -0.90 | -9.99% | 8.11 | 9.05 | 411209 | 34185.25 | 7.21% |
| 2026-03-25 | 8.71 | 9.01 | 0.22 | 2.50% | 8.56 | 9.21 | 590154 | 52760.79 | 10.35% |
| 2026-03-24 | 8.85 | 8.79 | 0.15 | 1.74% | 8.24 | 8.98 | 802704 | 69180.22 | 14.08% |
| 2026-03-23 | 8.61 | 8.64 | -0.05 | -0.58% | 8.49 | 8.96 | 850942 | 75023.23 | 14.93% |
| 2026-03-20 | 9.07 | 8.69 | -0.38 | -4.19% | 8.26 | 9.11 | 974519 | 85720.16 | 17.09% |
| 2026-03-19 | 8.58 | 9.07 | 0.37 | 4.25% | 8.50 | 9.13 | 830441 | 74017.47 | 14.57% |
| 2026-03-18 | 8.33 | 8.70 | 0.36 | 4.32% | 8.25 | 8.75 | 735725 | 63006.46 | 12.91% |
| 2026-03-17 | 8.00 | 8.34 | 0.16 | 1.96% | 8.00 | 8.43 | 748354 | 62138.80 | 13.13% |
| 2026-03-16 | 7.70 | 8.18 | 0.48 | 6.23% | 7.69 | 8.19 | 669828 | 53620.47 | 11.75% |
| 2026-03-13 | 7.65 | 7.70 | 0.05 | 0.65% | 7.56 | 7.75 | 189936 | 14597.30 | 3.33% |
| 2026-03-12 | 7.61 | 7.65 | 0.04 | 0.53% | 7.45 | 7.66 | 236179 | 17868.58 | 4.14% |
| 2026-03-11 | 7.44 | 7.61 | 0.17 | 2.28% | 7.42 | 7.65 | 294101 | 22211.43 | 5.16% |
| 2026-03-10 | 7.23 | 7.44 | 0.24 | 3.33% | 7.23 | 7.46 | 272302 | 20044.74 | 4.78% |
| 2026-03-09 | 7.13 | 7.20 | 0.04 | 0.56% | 7.00 | 7.21 | 154984 | 11005.23 | 2.72% |
| 2026-03-06 | 7.03 | 7.16 | 0.12 | 1.70% | 7.00 | 7.19 | 143970 | 10269.97 | 2.53% |
| 2026-03-05 | 6.93 | 7.04 | 0.16 | 2.33% | 6.93 | 7.09 | 130798 | 9186.52 | 2.29% |
| 2026-03-04 | 6.96 | 6.88 | -0.11 | -1.57% | 6.80 | 6.96 | 128262 | 8817.11 | 2.25% |
| 2026-03-03 | 7.06 | 6.99 | -0.07 | -0.99% | 6.95 | 7.16 | 177565 | 12576.96 | 3.11% |
| 2026-03-02 | 7.07 | 7.06 | -0.12 | -1.67% | 6.97 | 7.16 | 135980 | 9608.51 | 2.39% |
| 2026-02-27 | 7.09 | 7.18 | 0.07 | 0.98% | 7.06 | 7.21 | 167820 | 11979.91 | 2.94% |
| 2026-02-26 | 7.06 | 7.11 | 0.09 | 1.28% | 6.99 | 7.11 | 104172 | 7341.01 | 1.83% |
| 2026-02-25 | 6.97 | 7.02 | 0.04 | 0.57% | 6.97 | 7.07 | 89402 | 6290.69 | 1.57% |
| 2026-02-24 | 6.80 | 6.98 | 0.15 | 2.20% | 6.80 | 6.98 | 83576 | 5792.06 | 1.47% |
| 2026-02-13 | 6.91 | 6.83 | -0.08 | -1.16% | 6.83 | 6.94 | 69749 | 4801.51 | 1.22% |
| 2026-02-12 | 7.03 | 6.91 | -0.10 | -1.43% | 6.90 | 7.04 | 82744 | 5741.50 | 1.45% |
| 2026-02-11 | 7.04 | 7.01 | -0.04 | -0.57% | 7.00 | 7.08 | 63510 | 4472.74 | 1.11% |
| 2026-02-10 | 7.10 | 7.05 | -0.04 | -0.56% | 7.04 | 7.11 | 66772 | 4716.62 | 1.17% |
| 2026-02-09 | 7.06 | 7.09 | 0.04 | 0.57% | 7.05 | 7.10 | 99446 | 7040.77 | 1.74% |
| 2026-02-06 | 7.01 | 7.05 | 0.00 | 0.00% | 6.99 | 7.09 | 97984 | 6908.83 | 1.72% |
| 2026-02-05 | 7.06 | 7.05 | -0.01 | -0.14% | 7.04 | 7.18 | 170058 | 12082.01 | 2.98% |
| 2026-02-04 | 6.94 | 7.06 | 0.10 | 1.44% | 6.92 | 7.08 | 127607 | 8975.41 | 2.24% |
| 2026-02-03 | 6.89 | 6.96 | 0.07 | 1.02% | 6.89 | 6.97 | 84316 | 5850.82 | 1.48% |
| 2026-02-02 | 6.93 | 6.89 | -0.09 | -1.29% | 6.88 | 7.06 | 120445 | 8409.12 | 2.11% |
| 2026-01-30 | 6.85 | 6.98 | 0.12 | 1.75% | 6.81 | 6.98 | 153587 | 10601.96 | 2.69% |
| 2026-01-29 | 6.89 | 6.86 | -0.03 | -0.44% | 6.80 | 6.93 | 107119 | 7358.32 | 1.88% |
| 2026-01-28 | 6.94 | 6.89 | -0.06 | -0.86% | 6.87 | 6.99 | 103859 | 7166.25 | 1.82% |
| 2026-01-27 | 7.05 | 6.95 | -0.11 | -1.56% | 6.86 | 7.05 | 130552 | 9041.09 | 2.29% |
| 2026-01-26 | 7.14 | 7.06 | -0.07 | -0.98% | 6.98 | 7.16 | 150433 | 10593.57 | 2.64% |
| 2026-01-23 | 7.09 | 7.13 | 0.04 | 0.56% | 7.06 | 7.16 | 152413 | 10823.45 | 2.67% |
| 2026-01-22 | 7.00 | 7.09 | 0.09 | 1.29% | 6.99 | 7.10 | 135768 | 9579.08 | 2.38% |
| 2026-01-21 | 7.03 | 7.00 | -0.05 | -0.71% | 6.96 | 7.03 | 103910 | 7275.27 | 1.82% |
| 2026-01-20 | 7.10 | 7.05 | -0.03 | -0.42% | 6.99 | 7.12 | 143043 | 10065.73 | 2.51% |
| 2026-01-19 | 6.94 | 7.08 | 0.14 | 2.02% | 6.90 | 7.09 | 188493 | 13275.60 | 3.31% |
| 2026-01-16 | 6.92 | 6.94 | 0.03 | 0.43% | 6.87 | 6.98 | 144187 | 9989.17 | 2.53% |
| 2026-01-15 | 6.95 | 6.91 | -0.04 | -0.58% | 6.87 | 6.98 | 138044 | 9549.63 | 2.42% |
| 2026-01-14 | 6.97 | 6.95 | -0.02 | -0.29% | 6.88 | 7.06 | 206972 | 14445.61 | 3.63% |
| 2026-01-13 | 7.09 | 6.97 | -0.12 | -1.69% | 6.95 | 7.11 | 263336 | 18541.50 | 4.62% |
| 2026-01-12 | 7.09 | 7.09 | 0.01 | 0.14% | 7.03 | 7.11 | 219238 | 15511.54 | 3.85% |
| 2026-01-09 | 7.11 | 7.08 | -0.03 | -0.42% | 6.98 | 7.12 | 254667 | 17980.08 | 4.47% |
| 2026-01-08 | 7.08 | 7.11 | 0.02 | 0.28% | 7.06 | 7.14 | 152444 | 10822.61 | 2.67% |
| 2026-01-07 | 7.15 | 7.09 | -0.06 | -0.84% | 7.06 | 7.23 | 208042 | 14812.28 | 3.65% |
| 2026-01-06 | 7.15 | 7.15 | 0.02 | 0.28% | 7.11 | 7.25 | 202255 | 14506.57 | 3.55% |
| 2026-01-05 | 7.20 | 7.13 | 0.04 | 0.56% | 7.09 | 7.25 | 151479 | 10831.89 | 2.66% |
| 2025-12-31 | 7.30 | 7.09 | -0.22 | -3.01% | 7.04 | 7.35 | 193827 | 13797.67 | 3.40% |
| 2025-12-30 | 7.40 | 7.31 | -0.15 | -2.01% | 7.21 | 7.47 | 197348 | 14435.21 | 3.46% |
| 2025-12-29 | 7.62 | 7.46 | -0.20 | -2.61% | 7.43 | 7.64 | 202069 | 15149.61 | 3.54% |
| 2025-12-26 | 7.74 | 7.66 | -0.08 | -1.03% | 7.55 | 7.75 | 253032 | 19319.80 | 4.44% |
| 2025-12-25 | 7.77 | 7.74 | -0.08 | -1.02% | 7.62 | 7.77 | 268198 | 20662.75 | 4.70% |
| 2025-12-24 | 7.63 | 7.82 | 0.23 | 3.03% | 7.59 | 7.90 | 433616 | 33752.33 | 7.61% |
| 2025-12-23 | 7.57 | 7.59 | 0.02 | 0.26% | 7.37 | 7.72 | 410942 | 30995.53 | 7.21% |
| 2025-12-22 | 7.50 | 7.57 | 0.02 | 0.26% | 7.46 | 7.77 | 520381 | 39417.54 | 9.13% |
| 2025-12-19 | 6.85 | 7.55 | 0.69 | 10.06% | 6.82 | 7.55 | 377303 | 27397.61 | 6.62% |
| 2025-12-18 | 6.83 | 6.86 | 0.01 | 0.15% | 6.73 | 7.00 | 235771 | 16178.45 | 4.14% |
| 2025-12-17 | 6.99 | 6.85 | -0.17 | -2.42% | 6.71 | 7.01 | 271521 | 18464.63 | 4.76% |
| 2025-12-16 | 7.45 | 7.02 | -0.46 | -6.15% | 7.00 | 7.47 | 277825 | 19817.21 | 4.87% |
| 2025-12-15 | 7.43 | 7.48 | 0.03 | 0.40% | 7.34 | 7.58 | 194666 | 14535.91 | 3.41% |
| 2025-12-12 | 7.65 | 7.45 | -0.22 | -2.87% | 7.42 | 7.67 | 248422 | 18673.39 | 4.36% |
| 2025-12-11 | 8.19 | 7.67 | -0.43 | -5.31% | 7.65 | 8.20 | 406194 | 31594.10 | 7.13% |
| 2025-12-10 | 8.26 | 8.10 | -0.31 | -3.69% | 7.96 | 8.35 | 558966 | 45398.45 | 9.80% |
| 2025-12-09 | 8.17 | 8.41 | 0.14 | 1.69% | 8.10 | 8.58 | 619366 | 51855.87 | 10.86% |
| 2025-12-08 | 8.10 | 8.27 | 0.25 | 3.12% | 8.01 | 8.41 | 615689 | 50530.77 | 10.80% |
| 2025-12-05 | 7.85 | 8.02 | 0.23 | 2.95% | 7.63 | 8.08 | 491387 | 39059.89 | 8.62% |
| 2025-12-04 | 7.91 | 7.79 | -0.24 | -2.99% | 7.78 | 8.09 | 481419 | 38096.45 | 8.44% |
| 2025-12-03 | 7.61 | 8.03 | 0.31 | 4.02% | 7.57 | 8.05 | 659931 | 51827.49 | 11.58% |
| 2025-12-02 | 7.44 | 7.72 | 0.28 | 3.76% | 7.37 | 7.76 | 425554 | 32377.28 | 7.46% |
| 2025-12-01 | 7.40 | 7.44 | -0.03 | -0.40% | 7.35 | 7.50 | 258913 | 19213.67 | 4.54% |
| 2025-11-28 | 7.23 | 7.47 | 0.24 | 3.32% | 7.13 | 7.50 | 283201 | 20914.89 | 4.97% |
| 2025-11-27 | 7.12 | 7.23 | 0.09 | 1.26% | 7.12 | 7.34 | 236748 | 17120.37 | 4.15% |
| 2025-11-26 | 7.31 | 7.14 | -0.24 | -3.25% | 7.10 | 7.35 | 266872 | 19240.91 | 4.68% |
上证大盘股票行情在线 K线走势图
海峡环保(603817)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
