当前位置: 爱股网 > 股票行情 > 恒誉环保(688309)股票行情

恒誉环保(688309)股票行情

恒誉环保(688309)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

恒誉环保(688309)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
2026-03-26	58.29	59.49	0.13	0.22%	58.02	60.62	26831	15817.84	3.38%	0.00
2026-03-25	59.11	59.36	-0.04	-0.07%	57.10	60.26	39633	23215.05	4.99%	0.00
2026-03-24	53.79	59.40	6.50	12.29%	53.61	59.50	43113	24317.01	5.43%	0.00
2026-03-23	53.17	52.90	0.63	1.21%	50.11	54.21	36533	19117.54	4.60%	0.00
2026-03-20	55.80	52.27	-2.54	-4.63%	52.27	56.31	31586	17014.38	3.98%	0.00
2026-03-19	56.00	54.81	-1.54	-2.73%	54.30	57.28	29209	16263.86	3.68%	0.00
2026-03-18	51.88	56.35	3.95	7.54%	51.88	56.82	31141	17130.16	3.92%	0.00
2026-03-17	53.94	52.40	-1.24	-2.31%	52.35	54.01	22481	11934.33	2.83%	0.00
2026-03-16	54.39	53.64	-0.92	-1.69%	50.21	55.47	61019	32224.91	7.68%	0.00
2026-03-13	57.00	54.56	-2.70	-4.72%	52.91	57.00	41140	22493.54	5.18%	0.00
2026-03-12	55.06	57.26	1.19	2.12%	54.16	57.66	42737	24073.02	5.38%	0.00
2026-03-11	56.37	56.07	-0.44	-0.78%	54.33	60.61	63596	36459.17	8.01%	0.00
2026-03-10	51.98	56.51	4.53	8.71%	51.10	56.77	41485	22622.98	5.22%	0.00
2026-03-09	49.32	51.98	3.10	6.34%	46.80	51.98	42478	20825.25	5.35%	0.00
2026-03-06	45.70	48.88	3.21	7.03%	45.09	49.80	35665	16995.89	4.49%	2.00
2026-03-05	45.33	45.67	1.26	2.84%	43.80	46.44	36916	16599.56	4.65%	0.00
2026-03-04	43.58	44.41	0.91	2.09%	43.00	45.90	35636	15932.44	4.49%	2.00
2026-03-03	45.86	43.50	-1.51	-3.35%	42.69	45.86	44734	19618.03	5.63%	0.00
2026-03-02	41.97	45.01	2.28	5.34%	41.97	47.38	48613	21909.11	6.12%	0.00
2026-02-27	39.79	42.73	2.49	6.19%	39.03	43.00	40745	16834.98	5.13%	0.00
2026-02-26	37.69	40.24	2.11	5.53%	37.69	40.82	40863	16166.42	5.15%	0.00
2026-02-25	37.01	38.13	1.25	3.39%	36.50	38.70	27315	10348.29	3.44%	0.00
2026-02-24	35.46	36.88	1.50	4.24%	35.46	38.40	37241	13862.35	4.69%	7.00
2026-02-13	34.05	35.38	1.46	4.30%	33.76	35.50	21366	7458.77	2.69%	0.00
2026-02-12	33.30	33.92	0.26	0.77%	33.30	34.48	13376	4542.04	1.68%	0.00
2026-02-11	34.00	33.66	-0.19	-0.56%	33.20	34.20	10972	3698.72	1.38%	0.00
2026-02-10	34.25	33.85	0.17	0.50%	33.04	34.25	14450	4861.12	1.82%	0.00
2026-02-09	33.41	33.68	0.59	1.78%	32.35	34.25	32265	10774.20	4.06%	0.00
2026-02-06	31.66	33.09	1.44	4.55%	31.17	33.66	27850	9080.22	3.51%	0.00
2026-02-05	31.84	31.65	-0.27	-0.85%	30.80	32.84	30564	9657.42	3.85%	0.00
2026-02-04	31.20	31.92	0.76	2.44%	30.92	32.99	37035	11890.87	4.66%	0.00
2026-02-03	30.00	31.16	1.30	4.35%	29.67	31.26	31819	9693.34	4.01%	0.00
2026-02-02	31.60	29.86	-1.74	-5.51%	29.38	31.61	40367	12112.28	5.08%	2.00
2026-01-30	28.20	31.60	3.40	12.06%	27.89	32.49	58085	17549.77	7.32%	10.01
2026-01-29	28.05	28.20	0.15	0.53%	27.42	28.76	21837	6183.85	2.75%	0.00
2026-01-28	27.72	28.05	0.15	0.54%	27.72	28.50	21307	6001.45	2.68%	0.00
2026-01-27	28.56	27.90	0.17	0.61%	27.52	29.34	28088	7922.23	3.54%	0.00
2026-01-26	28.85	27.73	-1.19	-4.11%	27.40	29.19	23311	6502.89	2.94%	0.00
2026-01-23	28.53	28.92	0.39	1.37%	28.18	29.28	18838	5427.13	2.37%	0.00
2026-01-22	28.51	28.53	0.01	0.04%	27.69	28.70	21742	6107.95	2.74%	0.00
2026-01-21	27.37	28.52	1.19	4.35%	27.04	29.28	43599	12162.18	5.49%	0.20
2026-01-20	25.90	27.33	1.47	5.68%	25.90	28.60	46065	12596.39	5.80%	0.00
2026-01-19	25.10	25.86	0.82	3.27%	24.90	25.90	15008	3839.47	1.89%	0.00
2026-01-16	25.01	25.04	0.04	0.16%	24.85	25.25	9211	2305.74	1.16%	0.00
2026-01-15	24.88	25.00	0.17	0.68%	24.66	25.07	9822	2441.04	1.24%	28.76
2026-01-14	24.98	24.83	-0.14	-0.56%	24.46	25.28	11960	2982.32	1.51%	0.00
2026-01-13	24.91	24.97	0.16	0.64%	24.64	25.28	13519	3389.90	1.70%	0.00
2026-01-12	24.96	24.81	-0.10	-0.40%	24.50	25.27	14461	3597.44	1.82%	0.00
2026-01-09	24.97	24.91	-0.06	-0.24%	24.51	25.02	11450	2841.21	1.44%	0.00
2026-01-08	23.95	24.97	1.29	5.45%	23.72	25.08	22790	5619.84	2.87%	0.00
2026-01-07	23.76	23.68	-0.09	-0.38%	23.52	23.90	11254	2672.34	1.42%	0.00
2026-01-06	24.17	23.77	-0.35	-1.45%	23.70	24.56	12738	3065.19	1.60%	0.00
2026-01-05	24.25	24.12	-0.01	-0.04%	24.12	24.75	12399	3030.05	1.56%	0.00
2025-12-31	23.83	24.13	0.24	1.00%	23.59	24.52	12705	3071.08	1.60%	0.00
2025-12-30	23.92	23.89	0.01	0.04%	23.68	24.66	13562	3276.93	1.71%	0.00
2025-12-29	23.34	23.88	0.60	2.58%	23.32	23.98	11551	2741.37	1.45%	0.00
2025-12-26	23.68	23.28	-0.35	-1.48%	23.21	23.89	7403	1748.64	0.93%	0.00
2025-12-25	23.73	23.63	-0.15	-0.63%	23.51	23.82	10254	2420.06	1.29%	0.00
2025-12-24	23.39	23.78	0.39	1.67%	23.20	24.06	11778	2789.56	1.48%	0.00
2025-12-23	23.59	23.39	-0.23	-0.97%	23.20	23.63	8979	2102.03	1.13%	0.00
2025-12-22	23.67	23.62	0.04	0.17%	23.52	23.90	8724	2065.05	1.10%	0.00
2025-12-19	22.76	23.58	0.94	4.15%	22.74	23.60	15664	3649.72	1.97%	0.00
2025-12-18	22.66	22.64	0.00	0.00%	22.18	22.95	13502	3066.46	1.70%	0.00
2025-12-17	22.21	22.64	0.42	1.89%	21.79	22.64	10667	2366.48	1.34%	0.00
2025-12-16	22.55	22.22	-0.49	-2.16%	22.19	22.89	9408	2104.26	1.18%	0.00
2025-12-15	22.84	22.71	-0.13	-0.57%	22.55	23.14	10815	2463.42	1.36%	0.00
2025-12-12	23.00	22.84	-0.52	-2.23%	22.67	23.32	12840	2943.03	1.62%	0.00
2025-12-11	23.30	23.36	-0.29	-1.23%	22.80	23.60	14600	3381.37	1.84%	0.00
2025-12-10	24.15	23.65	-0.57	-2.35%	23.28	24.21	17855	4208.15	2.25%	0.00
2025-12-09	23.70	24.22	0.64	2.71%	23.22	24.87	19603	4721.79	2.47%	0.00
2025-12-08	23.19	23.58	0.17	0.73%	23.19	23.86	9783	2313.04	1.23%	0.00
2025-12-05	23.06	23.41	0.35	1.52%	22.82	23.50	7475	1734.50	0.94%	0.00
2025-12-04	23.44	23.06	-0.26	-1.11%	22.63	23.55	9749	2248.31	1.23%	0.00
2025-12-03	23.52	23.32	-0.19	-0.81%	23.20	23.66	7060	1653.09	0.89%	0.00
2025-12-02	23.89	23.51	-0.24	-1.01%	23.13	23.97	13633	3193.31	1.72%	0.00
2025-12-01	24.18	23.75	-0.30	-1.25%	23.59	24.44	11003	2638.64	1.38%	0.00
2025-11-28	23.80	24.05	0.42	1.78%	23.51	24.06	9586	2280.06	1.20%	0.00
2025-11-27	23.03	23.63	0.38	1.63%	23.03	23.71	10556	2484.42	1.32%	0.00
2025-11-26	23.50	23.25	-0.25	-1.06%	23.03	23.88	9804	2300.49	1.23%	0.00
2025-11-25	23.29	23.50	0.11	0.47%	23.29	24.00	10589	2513.44	1.32%	0.00

上证大盘股票行情在线 K线走势图

恒誉环保(688309)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58