复洁环保(688335)股票行情 复洁环保股票行情 688335股票行情_爱股网
复洁环保(688335)股票行情
复洁环保(688335)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 | 20.55 | 20.47 | -0.08 | -0.39% | 20.20 | 20.68 | 34977 | 7138.47 | 2.36% | 0.00 |
| 2025-11-05 | 21.01 | 20.55 | -0.55 | -2.61% | 20.09 | 21.09 | 70246 | 14416.46 | 4.75% | 0.00 |
| 2025-11-04 | 21.75 | 21.10 | -0.50 | -2.31% | 21.00 | 22.68 | 105698 | 23038.19 | 7.14% | 0.00 |
| 2025-11-03 | 21.00 | 21.60 | 0.65 | 3.10% | 20.70 | 21.96 | 88114 | 18813.43 | 5.95% | 0.00 |
| 2025-10-31 | 20.62 | 20.95 | 0.33 | 1.60% | 20.50 | 21.15 | 40151 | 8390.94 | 2.71% | 0.00 |
| 2025-10-30 | 21.05 | 20.62 | -0.58 | -2.74% | 20.53 | 21.10 | 40931 | 8500.78 | 2.76% | 0.00 |
| 2025-10-29 | 21.50 | 21.20 | -0.17 | -0.80% | 20.83 | 21.50 | 44002 | 9303.54 | 2.97% | 0.00 |
| 2025-10-28 | 21.48 | 21.37 | -0.17 | -0.79% | 21.25 | 21.76 | 50242 | 10788.23 | 3.39% | 0.00 |
| 2025-10-27 | 22.39 | 21.54 | -0.46 | -2.09% | 21.33 | 22.39 | 56705 | 12327.01 | 3.83% | 0.00 |
| 2025-10-24 | 22.29 | 22.00 | 0.07 | 0.32% | 21.55 | 22.29 | 53102 | 11614.21 | 3.59% | 0.00 |
| 2025-10-23 | 22.05 | 21.93 | -0.12 | -0.54% | 21.43 | 22.17 | 37174 | 8065.42 | 2.51% | 0.00 |
| 2025-10-22 | 22.78 | 22.05 | -0.73 | -3.20% | 21.90 | 23.10 | 72944 | 16334.72 | 4.93% | 0.00 |
| 2025-10-21 | 22.56 | 22.78 | 0.63 | 2.84% | 22.37 | 23.48 | 133295 | 30645.26 | 9.00% | 0.00 |
| 2025-10-20 | 24.47 | 22.15 | -3.06 | -12.14% | 21.57 | 25.81 | 171059 | 38530.68 | 11.56% | 0.00 |
| 2025-10-17 | 25.95 | 25.21 | -0.30 | -1.18% | 25.10 | 27.57 | 125064 | 32864.08 | 8.45% | 0.00 |
| 2025-10-16 | 25.31 | 25.51 | 0.57 | 2.29% | 24.30 | 27.35 | 122224 | 31473.42 | 8.26% | 0.00 |
| 2025-10-15 | 25.21 | 24.94 | -0.46 | -1.81% | 24.47 | 25.81 | 83390 | 20906.24 | 5.63% | 0.00 |
| 2025-10-14 | 29.58 | 25.40 | -2.70 | -9.61% | 24.71 | 30.16 | 180946 | 49845.91 | 12.22% | 3.98 |
| 2025-10-13 | 28.70 | 28.10 | -0.90 | -3.10% | 27.06 | 29.35 | 122768 | 34310.38 | 8.29% | 0.00 |
| 2025-10-10 | 30.61 | 29.00 | -1.18 | -3.91% | 28.92 | 30.98 | 107036 | 31875.38 | 7.23% | 3.00 |
| 2025-10-09 | 30.40 | 30.18 | -0.22 | -0.72% | 29.33 | 31.88 | 145507 | 44845.40 | 9.83% | 0.00 |
| 2025-09-30 | 32.54 | 30.40 | -2.96 | -8.87% | 30.34 | 35.45 | 192031 | 60975.82 | 12.97% | 0.00 |
| 2025-09-29 | 29.90 | 33.36 | 5.56 | 20.00% | 29.68 | 33.36 | 233585 | 74876.70 | 15.78% | 0.00 |
| 2025-09-26 | 25.58 | 27.80 | 2.53 | 10.01% | 25.58 | 30.32 | 190391 | 54063.88 | 12.86% | 0.00 |
| 2025-09-25 | 23.80 | 25.27 | 1.25 | 5.20% | 23.20 | 26.20 | 97655 | 24591.52 | 6.60% | 0.00 |
| 2025-09-24 | 22.09 | 24.02 | 2.54 | 11.82% | 21.51 | 24.25 | 100966 | 23247.74 | 6.82% | 0.00 |
| 2025-09-23 | 21.81 | 21.48 | 0.41 | 1.95% | 20.77 | 23.30 | 91058 | 19895.34 | 6.15% | 0.00 |
| 2025-09-22 | 19.34 | 21.07 | 1.88 | 9.80% | 19.18 | 21.45 | 73907 | 15302.18 | 4.99% | 0.00 |
| 2025-09-19 | 19.65 | 19.19 | -0.48 | -2.44% | 19.02 | 20.10 | 62817 | 12253.49 | 4.24% | 0.00 |
| 2025-09-18 | 21.49 | 19.67 | -1.82 | -8.47% | 19.59 | 22.00 | 106922 | 22038.17 | 7.22% | 0.00 |
| 2025-09-17 | 20.75 | 21.49 | 1.69 | 8.54% | 20.38 | 21.99 | 99857 | 21056.46 | 6.75% | 0.00 |
| 2025-09-16 | 19.00 | 19.80 | 1.28 | 6.91% | 18.65 | 20.88 | 114742 | 23073.27 | 7.75% | 0.00 |
| 2025-09-15 | 17.80 | 18.52 | 0.67 | 3.75% | 17.62 | 18.63 | 111066 | 20166.93 | 7.50% | 0.00 |
| 2025-09-12 | 18.21 | 17.85 | 0.38 | 2.18% | 17.85 | 19.95 | 172372 | 32626.87 | 11.64% | 0.00 |
| 2025-09-11 | 15.45 | 17.47 | 2.91 | 19.99% | 15.45 | 17.47 | 133148 | 22182.58 | 8.99% | 0.00 |
| 2025-09-10 | 14.42 | 14.56 | 0.21 | 1.46% | 14.20 | 14.63 | 19089 | 2751.04 | 1.29% | 0.00 |
| 2025-09-09 | 14.95 | 14.35 | -0.50 | -3.37% | 14.18 | 14.95 | 27014 | 3918.31 | 1.82% | 0.00 |
| 2025-09-08 | 15.08 | 14.85 | -0.16 | -1.07% | 14.32 | 15.24 | 41320 | 6087.98 | 2.79% | 0.00 |
| 2025-09-05 | 14.67 | 15.01 | 0.41 | 2.81% | 14.56 | 15.05 | 18694 | 2763.50 | 1.26% | 0.00 |
| 2025-09-04 | 14.97 | 14.60 | -0.15 | -1.02% | 14.34 | 14.97 | 20994 | 3081.96 | 1.42% | 0.00 |
| 2025-09-03 | 15.01 | 14.75 | -0.38 | -2.51% | 14.58 | 15.31 | 17458 | 2593.34 | 1.18% | 0.00 |
| 2025-09-02 | 15.60 | 15.13 | -0.47 | -3.01% | 15.03 | 15.80 | 29296 | 4506.28 | 1.98% | 0.00 |
| 2025-09-01 | 15.11 | 15.60 | 0.35 | 2.30% | 15.06 | 15.83 | 48222 | 7468.22 | 3.26% | 0.00 |
| 2025-08-29 | 15.09 | 15.25 | 0.03 | 0.20% | 14.87 | 15.66 | 38426 | 5826.64 | 2.60% | 0.00 |
| 2025-08-28 | 15.16 | 15.22 | 0.68 | 4.68% | 14.50 | 16.14 | 60224 | 9162.32 | 4.07% | 0.00 |
| 2025-08-27 | 15.26 | 14.54 | -0.60 | -3.96% | 14.53 | 15.30 | 27279 | 4052.45 | 1.84% | 0.00 |
| 2025-08-26 | 15.09 | 15.14 | 0.05 | 0.33% | 14.83 | 15.55 | 25073 | 3819.47 | 1.69% | 0.00 |
| 2025-08-25 | 14.79 | 15.09 | 0.44 | 3.00% | 14.60 | 15.75 | 35623 | 5393.14 | 2.41% | 0.00 |
| 2025-08-22 | 14.61 | 14.65 | 0.11 | 0.76% | 14.35 | 14.67 | 17301 | 2509.81 | 1.17% | 0.00 |
| 2025-08-21 | 14.25 | 14.54 | 0.16 | 1.11% | 14.25 | 14.78 | 21404 | 3128.99 | 1.45% | 0.00 |
| 2025-08-20 | 14.50 | 14.38 | -0.11 | -0.76% | 14.21 | 14.50 | 14169 | 2031.14 | 0.96% | 0.00 |
| 2025-08-19 | 14.60 | 14.49 | -0.10 | -0.69% | 14.14 | 14.60 | 20926 | 3007.62 | 1.41% | 0.00 |
| 2025-08-18 | 14.11 | 14.59 | 0.54 | 3.84% | 13.98 | 14.76 | 32649 | 4733.57 | 2.21% | 0.00 |
| 2025-08-15 | 13.93 | 14.05 | 0.23 | 1.66% | 13.69 | 14.25 | 16164 | 2265.62 | 1.09% | 0.00 |
| 2025-08-14 | 14.43 | 13.82 | -0.54 | -3.76% | 13.80 | 14.50 | 20975 | 2952.10 | 1.42% | 0.00 |
| 2025-08-13 | 14.53 | 14.36 | -0.17 | -1.17% | 14.31 | 14.63 | 12080 | 1739.70 | 0.82% | 0.00 |
| 2025-08-12 | 14.57 | 14.53 | 0.08 | 0.55% | 14.31 | 14.72 | 16080 | 2332.07 | 1.09% | 0.00 |
| 2025-08-11 | 14.45 | 14.45 | 0.02 | 0.14% | 14.25 | 14.54 | 20540 | 2966.80 | 1.39% | 0.00 |
| 2025-08-08 | 14.41 | 14.43 | -0.09 | -0.62% | 14.18 | 14.62 | 13791 | 1980.34 | 0.93% | 0.00 |
| 2025-08-07 | 14.47 | 14.52 | 0.02 | 0.14% | 14.23 | 14.62 | 15655 | 2260.48 | 1.06% | 0.00 |
| 2025-08-06 | 14.39 | 14.50 | 0.17 | 1.19% | 14.10 | 14.55 | 19823 | 2841.49 | 1.34% | 0.00 |
| 2025-08-05 | 14.36 | 14.33 | 0.01 | 0.07% | 14.07 | 14.49 | 14816 | 2108.43 | 1.00% | 0.00 |
| 2025-08-04 | 14.31 | 14.32 | 0.18 | 1.27% | 14.01 | 14.44 | 19637 | 2799.49 | 1.33% | 0.00 |
| 2025-08-01 | 13.47 | 14.14 | 0.66 | 4.90% | 13.45 | 14.71 | 38596 | 5418.25 | 2.61% | 0.00 |
| 2025-07-31 | 14.20 | 13.48 | -0.66 | -4.67% | 13.48 | 14.20 | 18130 | 2487.04 | 1.22% | 0.00 |
| 2025-07-30 | 14.08 | 14.14 | 0.12 | 0.86% | 13.88 | 14.22 | 18311 | 2569.39 | 1.24% | 0.20 |
| 2025-07-29 | 14.26 | 14.02 | -0.31 | -2.16% | 13.76 | 14.40 | 29540 | 4157.33 | 2.00% | 0.00 |
| 2025-07-28 | 14.24 | 14.33 | 0.09 | 0.63% | 13.83 | 14.39 | 29002 | 4090.71 | 1.96% | 0.00 |
| 2025-07-25 | 14.37 | 14.24 | -0.13 | -0.90% | 14.02 | 14.90 | 43255 | 6238.81 | 2.92% | 0.00 |
| 2025-07-24 | 13.80 | 14.37 | 0.88 | 6.52% | 13.54 | 14.49 | 42950 | 6093.14 | 2.90% | 0.00 |
| 2025-07-23 | 13.14 | 13.49 | 0.34 | 2.59% | 12.82 | 13.69 | 34438 | 4607.56 | 2.33% | 0.00 |
| 2025-07-22 | 12.51 | 13.15 | 0.56 | 4.45% | 12.44 | 13.74 | 49879 | 6601.97 | 3.37% | 0.00 |
| 2025-07-21 | 12.06 | 12.59 | 0.42 | 3.45% | 12.06 | 12.73 | 24844 | 3111.72 | 1.68% | 0.00 |
| 2025-07-18 | 12.12 | 12.17 | 0.00 | 0.00% | 11.90 | 12.23 | 21092 | 2536.43 | 1.42% | 0.00 |
| 2025-07-17 | 12.24 | 12.17 | -0.03 | -0.25% | 12.09 | 12.26 | 7768 | 944.05 | 0.52% | 0.00 |
| 2025-07-16 | 12.07 | 12.20 | 0.30 | 2.52% | 11.90 | 12.27 | 12618 | 1529.82 | 0.85% | 0.00 |
| 2025-07-15 | 12.19 | 11.90 | -0.32 | -2.62% | 11.82 | 12.31 | 16166 | 1942.52 | 1.09% | 0.00 |
| 2025-07-14 | 12.16 | 12.22 | 0.24 | 2.00% | 12.01 | 12.36 | 16589 | 2027.52 | 1.12% | 0.00 |
| 2025-07-11 | 12.02 | 11.98 | 0.02 | 0.17% | 11.80 | 12.05 | 9749 | 1162.62 | 0.66% | 0.00 |
| 2025-07-10 | 12.08 | 11.96 | -0.07 | -0.58% | 11.89 | 12.09 | 8168 | 976.58 | 0.55% | 0.00 |
上证大盘股票行情在线 K线走势图
复洁环保(688335)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
