通源环境(688679)股票行情 通源环境股票行情 688679股票行情_爱股网
通源环境(688679)股票行情
通源环境(688679)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 | 27.92 | 28.03 | -0.08 | -0.28% | 27.51 | 28.77 | 38299 | 10750.28 | 2.91% | 0.00 |
| 2025-11-05 | 25.75 | 28.11 | 2.47 | 9.63% | 24.88 | 28.28 | 44028 | 11832.23 | 3.34% | 0.00 |
| 2025-11-04 | 25.59 | 25.64 | 0.08 | 0.31% | 24.88 | 26.10 | 19808 | 5046.52 | 1.50% | 6.24 |
| 2025-11-03 | 26.41 | 25.56 | -0.10 | -0.39% | 24.89 | 26.41 | 30249 | 7663.09 | 2.30% | 0.00 |
| 2025-10-31 | 25.37 | 25.66 | 0.97 | 3.93% | 24.06 | 26.79 | 57663 | 14805.16 | 4.38% | 0.00 |
| 2025-10-30 | 24.50 | 24.69 | 0.17 | 0.69% | 23.88 | 25.55 | 33179 | 8286.40 | 2.52% | 0.00 |
| 2025-10-29 | 23.41 | 24.52 | 0.48 | 2.00% | 23.16 | 25.82 | 32445 | 7844.15 | 2.46% | 0.00 |
| 2025-10-28 | 23.54 | 24.04 | 0.32 | 1.35% | 23.50 | 24.48 | 24098 | 5800.42 | 1.83% | 0.00 |
| 2025-10-27 | 25.11 | 23.72 | -1.37 | -5.46% | 23.58 | 25.22 | 66024 | 15954.90 | 5.01% | 0.00 |
| 2025-10-24 | 24.48 | 25.09 | 0.42 | 1.70% | 24.48 | 26.58 | 57136 | 14700.72 | 4.34% | 0.00 |
| 2025-10-23 | 22.52 | 24.67 | 1.75 | 7.64% | 22.01 | 24.70 | 50725 | 11908.56 | 3.85% | 10.00 |
| 2025-10-22 | 23.97 | 22.92 | -1.11 | -4.62% | 22.51 | 23.97 | 46777 | 10784.10 | 3.55% | 0.00 |
| 2025-10-21 | 22.50 | 24.03 | 1.55 | 6.90% | 22.50 | 24.72 | 44028 | 10479.63 | 3.34% | 0.00 |
| 2025-10-20 | 23.37 | 22.48 | -0.77 | -3.31% | 22.01 | 23.94 | 39654 | 8978.27 | 3.01% | 0.00 |
| 2025-10-17 | 24.18 | 23.25 | -0.87 | -3.61% | 22.86 | 24.59 | 31817 | 7420.56 | 2.42% | 0.00 |
| 2025-10-16 | 24.46 | 24.12 | -0.39 | -1.59% | 23.37 | 25.00 | 40614 | 9791.13 | 3.08% | 0.00 |
| 2025-10-15 | 22.29 | 24.51 | 2.22 | 9.96% | 22.29 | 24.73 | 55449 | 13182.73 | 4.21% | 0.00 |
| 2025-10-14 | 22.78 | 22.29 | 0.17 | 0.77% | 21.67 | 23.36 | 45129 | 10233.41 | 3.43% | 0.00 |
| 2025-10-13 | 17.50 | 22.12 | 2.22 | 11.16% | 17.50 | 22.38 | 69125 | 14604.55 | 5.25% | 0.00 |
| 2025-10-10 | 21.40 | 19.90 | -0.39 | -1.92% | 19.58 | 21.40 | 29294 | 5887.83 | 2.22% | 0.00 |
| 2025-10-09 | 20.61 | 20.29 | 0.06 | 0.30% | 20.24 | 21.60 | 37912 | 7887.67 | 2.88% | 0.00 |
| 2025-09-30 | 19.82 | 20.23 | 0.38 | 1.91% | 19.56 | 20.70 | 48445 | 9706.77 | 3.68% | 0.00 |
| 2025-09-29 | 21.23 | 19.85 | -1.55 | -7.24% | 19.35 | 21.23 | 58652 | 11818.04 | 4.45% | 0.00 |
| 2025-09-26 | 22.00 | 21.40 | -0.35 | -1.61% | 20.80 | 22.00 | 58756 | 12497.40 | 4.46% | 0.00 |
| 2025-09-25 | 20.81 | 21.75 | 0.75 | 3.57% | 19.75 | 21.98 | 74077 | 15443.82 | 5.63% | 0.00 |
| 2025-09-24 | 20.40 | 21.00 | 0.85 | 4.22% | 19.80 | 21.42 | 47319 | 9845.52 | 3.59% | 0.00 |
| 2025-09-23 | 19.91 | 20.15 | 0.20 | 1.00% | 19.31 | 20.15 | 52457 | 10388.53 | 3.98% | 0.00 |
| 2025-09-22 | 17.38 | 19.95 | 2.78 | 16.19% | 17.19 | 20.19 | 98862 | 18838.91 | 7.51% | 0.00 |
| 2025-09-19 | 17.89 | 17.17 | -0.33 | -1.89% | 16.80 | 17.89 | 21850 | 3763.89 | 1.66% | 0.00 |
| 2025-09-18 | 17.49 | 17.50 | 0.01 | 0.06% | 17.06 | 18.26 | 39795 | 7025.56 | 3.02% | 0.00 |
| 2025-09-17 | 16.79 | 17.49 | 0.59 | 3.49% | 16.46 | 17.83 | 35231 | 6059.29 | 2.68% | 0.00 |
| 2025-09-16 | 16.18 | 16.90 | 0.80 | 4.97% | 15.83 | 16.97 | 34964 | 5756.24 | 2.65% | 0.00 |
| 2025-09-15 | 16.28 | 16.10 | 0.09 | 0.56% | 16.02 | 17.08 | 21840 | 3563.37 | 1.66% | 0.00 |
| 2025-09-12 | 16.40 | 16.01 | -0.30 | -1.84% | 16.00 | 16.41 | 19127 | 3083.82 | 1.45% | 0.00 |
| 2025-09-11 | 16.49 | 16.31 | -0.17 | -1.03% | 16.06 | 16.83 | 28173 | 4572.70 | 2.14% | 0.00 |
| 2025-09-10 | 16.82 | 16.48 | -0.21 | -1.26% | 16.31 | 16.90 | 18875 | 3129.17 | 1.43% | 0.00 |
| 2025-09-09 | 17.16 | 16.69 | -0.48 | -2.80% | 16.50 | 17.16 | 23526 | 3939.65 | 1.79% | 0.00 |
| 2025-09-08 | 16.08 | 17.17 | 1.19 | 7.45% | 16.06 | 17.49 | 48407 | 8194.04 | 3.68% | 0.00 |
| 2025-09-05 | 16.42 | 15.98 | -0.17 | -1.05% | 15.56 | 16.42 | 27448 | 4353.85 | 2.08% | 0.00 |
| 2025-09-04 | 16.21 | 16.15 | 0.02 | 0.12% | 15.93 | 16.46 | 23268 | 3768.25 | 1.77% | 0.00 |
| 2025-09-03 | 16.33 | 16.13 | -0.20 | -1.22% | 15.91 | 16.51 | 25799 | 4187.59 | 1.96% | 0.00 |
| 2025-09-02 | 16.47 | 16.33 | 0.06 | 0.37% | 15.85 | 16.48 | 31110 | 5021.42 | 2.36% | 0.00 |
| 2025-09-01 | 16.96 | 16.27 | -0.80 | -4.69% | 16.12 | 17.26 | 43602 | 7255.87 | 3.31% | 0.00 |
| 2025-08-29 | 17.27 | 17.07 | -0.17 | -0.99% | 16.80 | 17.27 | 20004 | 3390.69 | 1.52% | 0.00 |
| 2025-08-28 | 16.92 | 17.24 | 0.32 | 1.89% | 16.44 | 17.32 | 37797 | 6394.00 | 2.87% | 0.00 |
| 2025-08-27 | 17.88 | 16.92 | -0.93 | -5.21% | 16.81 | 17.92 | 49863 | 8690.59 | 3.79% | 0.00 |
| 2025-08-26 | 18.38 | 17.85 | -0.65 | -3.51% | 17.68 | 18.48 | 40123 | 7189.05 | 3.05% | 0.00 |
| 2025-08-25 | 18.54 | 18.50 | -0.04 | -0.22% | 18.29 | 19.22 | 47966 | 8976.41 | 3.64% | 0.00 |
| 2025-08-22 | 19.05 | 18.54 | -0.67 | -3.49% | 18.14 | 19.33 | 46333 | 8588.73 | 3.52% | 0.00 |
| 2025-08-21 | 19.99 | 19.21 | -0.60 | -3.03% | 19.03 | 19.99 | 41844 | 8124.45 | 3.18% | 0.00 |
| 2025-08-20 | 20.53 | 19.81 | -0.98 | -4.71% | 19.31 | 20.53 | 70522 | 13947.35 | 5.36% | 0.00 |
| 2025-08-19 | 17.89 | 20.79 | 3.15 | 17.86% | 17.46 | 20.79 | 83029 | 15876.04 | 6.30% | 0.00 |
| 2025-08-18 | 17.84 | 17.64 | -0.20 | -1.12% | 16.80 | 18.08 | 79439 | 13893.46 | 6.03% | 0.00 |
| 2025-08-15 | 17.60 | 17.84 | 0.54 | 3.12% | 17.30 | 18.08 | 37390 | 6645.93 | 2.84% | 2.00 |
| 2025-08-14 | 18.43 | 17.30 | -1.02 | -5.57% | 17.23 | 18.53 | 55720 | 9822.18 | 4.23% | 0.00 |
| 2025-08-13 | 19.35 | 18.32 | -1.28 | -6.53% | 18.06 | 19.89 | 70487 | 13168.32 | 5.35% | 0.00 |
| 2025-08-12 | 18.10 | 19.60 | 1.50 | 8.29% | 17.91 | 19.95 | 77165 | 14998.29 | 5.86% | 0.00 |
| 2025-08-11 | 16.30 | 18.10 | 1.74 | 10.64% | 16.25 | 18.32 | 74637 | 13194.14 | 5.67% | 0.00 |
| 2025-08-08 | 16.59 | 16.36 | -0.27 | -1.62% | 16.19 | 16.68 | 32446 | 5324.11 | 2.46% | 0.00 |
| 2025-08-07 | 15.90 | 16.63 | 0.73 | 4.59% | 15.70 | 17.19 | 59699 | 9799.47 | 4.53% | 0.00 |
| 2025-08-06 | 15.80 | 15.90 | 0.25 | 1.60% | 15.58 | 16.16 | 41563 | 6587.15 | 3.16% | 0.00 |
| 2025-08-05 | 15.23 | 15.65 | 0.42 | 2.76% | 15.01 | 15.85 | 32506 | 5052.74 | 2.47% | 0.00 |
| 2025-08-04 | 15.08 | 15.23 | 0.15 | 0.99% | 14.98 | 15.36 | 19443 | 2948.50 | 1.48% | 0.00 |
| 2025-08-01 | 14.93 | 15.08 | 0.41 | 2.79% | 14.73 | 15.23 | 25330 | 3791.80 | 1.92% | 0.00 |
| 2025-07-31 | 15.31 | 14.67 | -0.65 | -4.24% | 14.60 | 15.39 | 28803 | 4278.70 | 2.19% | 0.00 |
| 2025-07-30 | 15.48 | 15.32 | -0.11 | -0.71% | 15.02 | 15.80 | 23015 | 3515.81 | 1.75% | 0.00 |
| 2025-07-29 | 15.90 | 15.43 | -0.51 | -3.20% | 15.15 | 16.02 | 24720 | 3816.39 | 1.88% | 0.00 |
| 2025-07-28 | 16.00 | 15.94 | -0.01 | -0.06% | 15.85 | 16.15 | 18079 | 2885.72 | 1.37% | 0.00 |
| 2025-07-25 | 15.88 | 15.95 | 0.15 | 0.95% | 15.61 | 16.00 | 14945 | 2366.66 | 1.13% | 0.00 |
| 2025-07-24 | 15.74 | 15.80 | 0.13 | 0.83% | 15.51 | 16.00 | 14744 | 2324.69 | 1.12% | 0.00 |
| 2025-07-23 | 15.97 | 15.67 | -0.16 | -1.01% | 15.54 | 15.97 | 12671 | 1991.04 | 0.96% | 0.00 |
| 2025-07-22 | 15.57 | 15.83 | 0.14 | 0.89% | 15.47 | 15.92 | 18821 | 2950.41 | 1.43% | 0.00 |
| 2025-07-21 | 15.32 | 15.69 | 0.63 | 4.18% | 15.10 | 15.86 | 27251 | 4235.87 | 2.07% | 0.00 |
| 2025-07-18 | 14.87 | 15.06 | 0.24 | 1.62% | 14.75 | 15.16 | 15875 | 2382.65 | 1.21% | 0.00 |
| 2025-07-17 | 14.80 | 14.82 | 0.07 | 0.47% | 14.71 | 14.95 | 9182 | 1361.88 | 0.70% | 0.00 |
| 2025-07-16 | 14.78 | 14.75 | -0.03 | -0.20% | 14.61 | 15.01 | 17198 | 2555.08 | 1.31% | 0.39 |
| 2025-07-15 | 15.30 | 14.78 | -0.49 | -3.21% | 14.69 | 15.30 | 20752 | 3093.89 | 1.58% | 0.00 |
| 2025-07-14 | 15.18 | 15.27 | 0.06 | 0.39% | 15.00 | 15.50 | 32509 | 4941.95 | 2.47% | 0.00 |
| 2025-07-11 | 15.30 | 15.21 | -0.04 | -0.26% | 15.20 | 15.86 | 37296 | 5790.84 | 2.83% | 0.00 |
| 2025-07-10 | 15.88 | 15.25 | -0.78 | -4.87% | 15.20 | 16.37 | 31541 | 4900.57 | 2.40% | 0.00 |
上证大盘股票行情在线 K线走势图
通源环境(688679)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
