恒誉环保(688309)股票行情 恒誉环保股票行情 688309股票行情_爱股网
恒誉环保(688309)股票行情
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 |
|---|
| 2025-11-06 | 26.44 | 27.88 | 1.33 | 5.01% | 26.31 | 28.64 | 30326 | 8353.65 | 3.79% | 0.00 |
| 2025-11-05 | 26.11 | 26.55 | 0.22 | 0.84% | 25.77 | 26.99 | 11917 | 3145.62 | 1.49% | 0.00 |
| 2025-11-04 | 26.15 | 26.33 | 0.13 | 0.50% | 26.07 | 26.58 | 12158 | 3193.39 | 1.52% | 0.00 |
| 2025-11-03 | 26.56 | 26.20 | -0.10 | -0.38% | 25.85 | 26.56 | 13630 | 3573.59 | 1.70% | 0.20 |
| 2025-10-31 | 25.50 | 26.30 | 0.63 | 2.45% | 25.50 | 26.62 | 18331 | 4810.14 | 2.29% | 0.00 |
| 2025-10-30 | 25.93 | 25.67 | -0.46 | -1.76% | 25.50 | 26.69 | 20616 | 5377.03 | 2.58% | 0.00 |
| 2025-10-29 | 26.51 | 26.13 | 0.15 | 0.58% | 26.04 | 27.60 | 25818 | 6854.08 | 3.23% | 0.00 |
| 2025-10-28 | 26.80 | 25.98 | 0.36 | 1.41% | 25.70 | 26.80 | 13884 | 3647.46 | 1.74% | 0.00 |
| 2025-10-27 | 26.52 | 25.62 | 0.12 | 0.47% | 25.45 | 26.88 | 20817 | 5437.32 | 2.60% | 0.10 |
| 2025-10-24 | 25.50 | 25.50 | 0.10 | 0.39% | 25.00 | 25.59 | 12034 | 3042.10 | 1.50% | 0.00 |
| 2025-10-23 | 24.73 | 25.40 | 0.67 | 2.71% | 24.50 | 25.55 | 16636 | 4169.18 | 2.08% | 0.00 |
| 2025-10-22 | 24.46 | 24.73 | 0.15 | 0.61% | 24.34 | 24.78 | 8881 | 2184.91 | 1.11% | 17.00 |
| 2025-10-21 | 24.49 | 24.58 | 0.35 | 1.44% | 24.14 | 24.65 | 8883 | 2174.09 | 1.11% | 0.00 |
| 2025-10-20 | 23.78 | 24.23 | 0.68 | 2.89% | 23.70 | 24.56 | 11744 | 2850.41 | 1.47% | 0.00 |
| 2025-10-17 | 23.93 | 23.55 | -0.29 | -1.22% | 23.54 | 24.10 | 8848 | 2104.77 | 1.11% | 0.00 |
| 2025-10-16 | 24.55 | 23.84 | -0.69 | -2.81% | 23.66 | 24.69 | 7683 | 1848.36 | 0.96% | 0.00 |
| 2025-10-15 | 24.46 | 24.53 | 0.07 | 0.29% | 23.79 | 24.68 | 10206 | 2488.69 | 1.28% | 0.00 |
| 2025-10-14 | 24.56 | 24.46 | 0.08 | 0.33% | 24.13 | 24.73 | 11304 | 2762.10 | 1.41% | 39.86 |
| 2025-10-13 | 23.29 | 24.38 | 0.15 | 0.62% | 22.70 | 24.55 | 13417 | 3231.04 | 1.68% | 0.00 |
| 2025-10-10 | 24.47 | 24.23 | -0.11 | -0.45% | 24.03 | 24.67 | 10834 | 2634.00 | 1.35% | 0.00 |
| 2025-10-09 | 24.46 | 24.34 | 0.03 | 0.12% | 24.16 | 24.76 | 10431 | 2550.33 | 1.30% | 0.00 |
| 2025-09-30 | 24.48 | 24.31 | -0.05 | -0.21% | 24.01 | 24.59 | 7927 | 1924.15 | 0.99% | 0.00 |
| 2025-09-29 | 24.01 | 24.36 | 0.46 | 1.92% | 23.45 | 24.48 | 9478 | 2290.18 | 1.18% | 0.00 |
| 2025-09-26 | 24.09 | 23.90 | -0.18 | -0.75% | 23.75 | 24.55 | 8769 | 2112.81 | 1.10% | 0.00 |
| 2025-09-25 | 24.49 | 24.08 | -0.31 | -1.27% | 24.00 | 25.10 | 12613 | 3090.64 | 1.58% | 0.00 |
| 2025-09-24 | 23.53 | 24.39 | 0.89 | 3.79% | 23.01 | 24.47 | 17265 | 4157.71 | 2.16% | 0.00 |
| 2025-09-23 | 24.23 | 23.50 | -0.55 | -2.29% | 22.72 | 24.46 | 21456 | 5005.27 | 2.68% | 0.00 |
| 2025-09-22 | 24.58 | 24.05 | -0.53 | -2.16% | 23.71 | 24.58 | 11913 | 2867.38 | 1.49% | 0.00 |
| 2025-09-19 | 24.50 | 24.58 | -0.03 | -0.12% | 23.99 | 24.82 | 13228 | 3217.95 | 1.65% | 0.00 |
| 2025-09-18 | 24.99 | 24.61 | -0.19 | -0.77% | 24.36 | 25.34 | 18312 | 4552.74 | 2.29% | 0.00 |
| 2025-09-17 | 25.16 | 24.80 | -0.27 | -1.08% | 24.70 | 25.30 | 12330 | 3074.09 | 1.54% | 0.00 |
| 2025-09-16 | 25.24 | 25.07 | 0.07 | 0.28% | 24.76 | 25.25 | 10126 | 2531.10 | 1.27% | 0.00 |
| 2025-09-15 | 25.71 | 25.00 | -0.71 | -2.76% | 24.81 | 26.58 | 19653 | 5001.96 | 2.46% | 0.00 |
| 2025-09-12 | 26.49 | 25.71 | -0.69 | -2.61% | 25.48 | 26.55 | 18734 | 4843.80 | 2.34% | 0.00 |
| 2025-09-11 | 25.20 | 26.40 | 0.98 | 3.86% | 24.83 | 26.65 | 26191 | 6755.30 | 3.27% | 0.00 |
| 2025-09-10 | 25.26 | 25.42 | 0.28 | 1.11% | 25.06 | 25.72 | 12786 | 3252.29 | 1.60% | 0.00 |
| 2025-09-09 | 25.65 | 25.14 | -0.55 | -2.14% | 24.96 | 25.95 | 15974 | 4049.53 | 2.00% | 0.00 |
| 2025-09-08 | 24.89 | 25.69 | 0.85 | 3.42% | 24.89 | 25.90 | 19605 | 4985.49 | 2.45% | 0.00 |
| 2025-09-05 | 25.73 | 24.84 | -0.64 | -2.51% | 24.70 | 25.98 | 29055 | 7332.81 | 3.63% | 0.00 |
| 2025-09-04 | 26.40 | 25.48 | -1.02 | -3.85% | 24.99 | 26.62 | 22629 | 5876.52 | 2.83% | 0.00 |
| 2025-09-03 | 26.00 | 26.50 | 0.67 | 2.59% | 25.11 | 26.52 | 22742 | 5870.10 | 2.84% | 0.00 |
| 2025-09-02 | 26.23 | 25.83 | -0.40 | -1.52% | 25.14 | 26.32 | 23440 | 5992.87 | 2.93% | 0.00 |
| 2025-09-01 | 25.97 | 26.23 | -0.27 | -1.02% | 25.96 | 27.26 | 25386 | 6773.90 | 3.17% | 0.00 |
| 2025-08-29 | 27.00 | 26.50 | -0.28 | -1.05% | 26.12 | 27.01 | 22752 | 6026.02 | 2.84% | 0.00 |
| 2025-08-28 | 27.68 | 26.78 | -0.93 | -3.36% | 26.00 | 27.93 | 40755 | 10939.72 | 5.09% | 0.00 |
| 2025-08-27 | 28.60 | 27.71 | -1.65 | -5.62% | 27.61 | 29.60 | 50963 | 14640.19 | 6.37% | 0.00 |
| 2025-08-26 | 28.15 | 29.36 | 1.66 | 5.99% | 28.15 | 30.85 | 63016 | 18758.62 | 7.88% | 2.67 |
| 2025-08-25 | 27.11 | 27.70 | 0.61 | 2.25% | 26.31 | 27.86 | 56604 | 15234.00 | 7.07% | 0.00 |
| 2025-08-22 | 27.30 | 27.09 | -0.71 | -2.55% | 26.26 | 28.17 | 85158 | 23002.12 | 10.64% | 0.00 |
| 2025-08-21 | 25.68 | 27.80 | 4.63 | 19.98% | 25.01 | 27.80 | 61383 | 16650.08 | 7.67% | 0.00 |
| 2025-08-20 | 23.29 | 23.17 | -0.15 | -0.64% | 22.89 | 23.70 | 16143 | 3745.56 | 2.02% | 15.00 |
| 2025-08-19 | 23.22 | 23.32 | 0.14 | 0.60% | 22.81 | 23.56 | 16510 | 3823.87 | 2.06% | 0.00 |
| 2025-08-18 | 23.19 | 23.18 | -0.09 | -0.39% | 22.99 | 23.50 | 17496 | 4066.00 | 2.19% | 0.00 |
| 2025-08-15 | 23.28 | 23.27 | 0.12 | 0.52% | 23.14 | 23.68 | 16522 | 3852.96 | 2.07% | 0.00 |
| 2025-08-14 | 24.37 | 23.15 | -1.00 | -4.14% | 23.05 | 24.37 | 22893 | 5399.99 | 2.86% | 0.00 |
| 2025-08-13 | 24.58 | 24.15 | -0.37 | -1.51% | 23.80 | 24.80 | 15069 | 3664.88 | 1.88% | 0.00 |
| 2025-08-12 | 24.85 | 24.52 | -0.12 | -0.49% | 24.18 | 25.07 | 15951 | 3913.79 | 1.99% | 0.00 |
| 2025-08-11 | 23.93 | 24.64 | 0.85 | 3.57% | 23.70 | 24.64 | 19732 | 4774.17 | 2.47% | 0.20 |
| 2025-08-08 | 24.41 | 23.79 | -0.50 | -2.06% | 23.73 | 24.50 | 17950 | 4293.41 | 2.24% | 0.00 |
| 2025-08-07 | 24.65 | 24.29 | -0.01 | -0.04% | 24.00 | 25.49 | 27264 | 6690.18 | 3.41% | 0.00 |
| 2025-08-06 | 24.57 | 24.30 | -0.27 | -1.10% | 24.04 | 24.74 | 27218 | 6630.45 | 3.40% | 0.00 |
| 2025-08-05 | 24.50 | 24.57 | -0.09 | -0.36% | 23.78 | 24.80 | 43019 | 10414.31 | 5.38% | 0.00 |
| 2025-08-04 | 22.53 | 24.66 | 2.21 | 9.84% | 22.02 | 24.80 | 45738 | 10890.37 | 5.72% | 0.00 |
| 2025-08-01 | 21.24 | 22.45 | 1.16 | 5.45% | 21.16 | 22.94 | 23993 | 5310.18 | 3.00% | 0.00 |
| 2025-07-31 | 21.70 | 21.29 | -0.23 | -1.07% | 21.15 | 21.78 | 10341 | 2211.88 | 1.29% | 0.00 |
| 2025-07-30 | 21.50 | 21.52 | 0.08 | 0.37% | 21.07 | 21.81 | 14107 | 3031.25 | 1.76% | 0.00 |
| 2025-07-29 | 21.38 | 21.44 | 0.06 | 0.28% | 21.05 | 21.56 | 11066 | 2352.64 | 1.38% | 0.00 |
| 2025-07-28 | 20.55 | 21.38 | 0.93 | 4.55% | 20.35 | 21.50 | 15960 | 3355.39 | 1.99% | 0.00 |
| 2025-07-25 | 19.99 | 20.45 | 0.49 | 2.45% | 19.79 | 20.49 | 10710 | 2167.81 | 1.34% | 0.00 |
| 2025-07-24 | 20.10 | 19.96 | -0.04 | -0.20% | 19.84 | 20.24 | 6884 | 1377.68 | 0.86% | 0.00 |
| 2025-07-23 | 20.04 | 20.00 | 0.05 | 0.25% | 19.70 | 20.22 | 7807 | 1560.65 | 0.98% | 0.00 |
| 2025-07-22 | 19.97 | 19.95 | -0.01 | -0.05% | 19.76 | 20.15 | 11626 | 2317.98 | 1.45% | 0.00 |
| 2025-07-21 | 19.76 | 19.96 | 0.26 | 1.32% | 19.52 | 20.79 | 15607 | 3153.22 | 1.95% | 0.00 |
| 2025-07-18 | 19.36 | 19.70 | 0.43 | 2.23% | 19.07 | 19.71 | 9234 | 1790.68 | 1.15% | 0.00 |
| 2025-07-17 | 19.40 | 19.27 | -0.02 | -0.10% | 19.10 | 19.46 | 6751 | 1299.33 | 0.84% | 0.00 |
| 2025-07-16 | 19.07 | 19.29 | 0.50 | 2.66% | 18.79 | 19.42 | 10456 | 2011.12 | 1.31% | 0.00 |
| 2025-07-15 | 19.13 | 18.79 | -0.51 | -2.64% | 18.59 | 19.37 | 15104 | 2850.63 | 1.89% | 0.00 |
| 2025-07-14 | 18.98 | 19.30 | 0.42 | 2.22% | 18.71 | 19.44 | 12674 | 2424.96 | 1.58% | 0.00 |
| 2025-07-11 | 19.22 | 18.88 | -0.25 | -1.31% | 18.85 | 19.66 | 16474 | 3155.52 | 2.06% | 0.00 |
| 2025-07-10 | 19.49 | 19.13 | -0.36 | -1.85% | 18.90 | 20.31 | 19355 | 3768.90 | 2.42% | 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
深市涨幅前二十
创业板涨幅前二十
