中原环保(000544)股票行情
中原环保(000544)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 |
|---|
| 2025-03-28 | 8.63 | 8.57 | -0.05 | -0.58% | 8.54 | 8.72 | 61509 | 5307.29 | 0.63% |
| 2025-03-27 | 8.65 | 8.62 | -0.03 | -0.35% | 8.53 | 8.66 | 45189 | 3888.25 | 0.46% |
| 2025-03-26 | 8.59 | 8.65 | 0.04 | 0.46% | 8.55 | 8.66 | 50854 | 4386.93 | 0.52% |
| 2025-03-25 | 8.52 | 8.61 | 0.08 | 0.94% | 8.51 | 8.64 | 72542 | 6230.43 | 0.74% |
| 2025-03-24 | 8.62 | 8.53 | -0.27 | -3.07% | 8.42 | 8.65 | 129658 | 11049.06 | 1.33% |
| 2025-03-21 | 8.83 | 8.80 | -0.05 | -0.56% | 8.74 | 8.93 | 62439 | 5521.81 | 0.64% |
| 2025-03-20 | 8.91 | 8.85 | -0.05 | -0.56% | 8.81 | 8.92 | 48430 | 4290.92 | 0.50% |
| 2025-03-19 | 8.89 | 8.90 | 0.02 | 0.23% | 8.84 | 8.96 | 46282 | 4119.71 | 0.47% |
| 2025-03-18 | 8.96 | 8.88 | -0.05 | -0.56% | 8.83 | 8.96 | 49850 | 4425.02 | 0.51% |
| 2025-03-17 | 8.84 | 8.93 | 0.09 | 1.02% | 8.81 | 8.95 | 65478 | 5823.81 | 0.67% |
| 2025-03-14 | 8.82 | 8.84 | 0.02 | 0.23% | 8.77 | 8.89 | 68906 | 6088.35 | 0.71% |
| 2025-03-13 | 8.73 | 8.82 | 0.07 | 0.80% | 8.67 | 8.82 | 62530 | 5462.57 | 0.64% |
| 2025-03-12 | 8.60 | 8.75 | 0.16 | 1.86% | 8.56 | 8.77 | 84494 | 7349.64 | 0.87% |
| 2025-03-11 | 8.43 | 8.59 | 0.10 | 1.18% | 8.39 | 8.60 | 44058 | 3737.77 | 0.45% |
| 2025-03-10 | 8.46 | 8.49 | 0.06 | 0.71% | 8.43 | 8.52 | 57138 | 4845.31 | 0.59% |
| 2025-03-07 | 8.34 | 8.43 | 0.07 | 0.84% | 8.31 | 8.47 | 63544 | 5339.12 | 0.65% |
| 2025-03-06 | 8.35 | 8.36 | 0.02 | 0.24% | 8.32 | 8.39 | 50857 | 4245.20 | 0.52% |
| 2025-03-05 | 8.35 | 8.34 | -0.06 | -0.71% | 8.23 | 8.41 | 42690 | 3538.78 | 0.44% |
| 2025-03-04 | 8.34 | 8.40 | 0.04 | 0.48% | 8.32 | 8.44 | 29368 | 2462.97 | 0.30% |
| 2025-03-03 | 8.38 | 8.36 | 0.01 | 0.12% | 8.31 | 8.42 | 47166 | 3949.65 | 0.48% |
| 2025-02-28 | 8.51 | 8.35 | -0.19 | -2.22% | 8.33 | 8.53 | 48246 | 4059.91 | 0.49% |
| 2025-02-27 | 8.56 | 8.54 | 0.00 | 0.00% | 8.43 | 8.67 | 55484 | 4730.68 | 0.57% |
| 2025-02-26 | 8.40 | 8.54 | 0.20 | 2.40% | 8.34 | 8.58 | 73444 | 6246.08 | 0.75% |
| 2025-02-25 | 8.41 | 8.34 | -0.12 | -1.42% | 8.32 | 8.44 | 42048 | 3524.89 | 0.43% |
| 2025-02-24 | 8.29 | 8.46 | 0.13 | 1.56% | 8.28 | 8.50 | 62206 | 5239.01 | 0.64% |
| 2025-02-21 | 8.33 | 8.33 | 0.00 | 0.00% | 8.27 | 8.39 | 44592 | 3710.25 | 0.46% |
| 2025-02-20 | 8.33 | 8.33 | 0.02 | 0.24% | 8.22 | 8.34 | 36840 | 3055.52 | 0.38% |
| 2025-02-19 | 8.33 | 8.31 | -0.02 | -0.24% | 8.29 | 8.37 | 44533 | 3703.37 | 0.46% |
| 2025-02-18 | 8.47 | 8.33 | -0.13 | -1.54% | 8.30 | 8.47 | 37214 | 3120.04 | 0.38% |
| 2025-02-17 | 8.42 | 8.46 | 0.01 | 0.12% | 8.35 | 8.48 | 38063 | 3209.04 | 0.39% |
| 2025-02-14 | 8.45 | 8.45 | -0.04 | -0.47% | 8.41 | 8.51 | 36480 | 3082.58 | 0.37% |
| 2025-02-13 | 8.57 | 8.49 | -0.10 | -1.16% | 8.45 | 8.63 | 38178 | 3260.68 | 0.39% |
| 2025-02-12 | 8.57 | 8.59 | 0.01 | 0.12% | 8.49 | 8.60 | 39435 | 3371.12 | 0.40% |
| 2025-02-11 | 8.51 | 8.58 | 0.05 | 0.59% | 8.47 | 8.58 | 37620 | 3210.20 | 0.39% |
| 2025-02-10 | 8.53 | 8.53 | 0.04 | 0.47% | 8.49 | 8.63 | 39214 | 3348.88 | 0.40% |
| 2025-02-07 | 8.42 | 8.49 | 0.08 | 0.95% | 8.36 | 8.53 | 49144 | 4157.66 | 0.50% |
| 2025-02-06 | 8.32 | 8.41 | 0.05 | 0.60% | 8.30 | 8.41 | 37336 | 3121.82 | 0.38% |
| 2025-02-05 | 8.59 | 8.36 | -0.23 | -2.68% | 8.33 | 8.62 | 56595 | 4773.59 | 0.58% |
| 2025-01-27 | 8.55 | 8.59 | 0.08 | 0.94% | 8.52 | 8.67 | 48604 | 4184.12 | 0.50% |
| 2025-01-24 | 8.46 | 8.51 | 0.00 | 0.00% | 8.41 | 8.54 | 37669 | 3192.67 | 0.39% |
| 2025-01-23 | 8.50 | 8.51 | 0.07 | 0.83% | 8.49 | 8.64 | 35971 | 3078.69 | 0.37% |
| 2025-01-22 | 8.52 | 8.44 | -0.05 | -0.59% | 8.38 | 8.52 | 20066 | 1692.70 | 0.21% |
| 2025-01-21 | 8.50 | 8.49 | -0.03 | -0.35% | 8.44 | 8.56 | 26179 | 2224.18 | 0.27% |
| 2025-01-20 | 8.52 | 8.52 | 0.06 | 0.71% | 8.45 | 8.55 | 30015 | 2553.93 | 0.31% |
| 2025-01-17 | 8.53 | 8.46 | -0.07 | -0.82% | 8.44 | 8.53 | 31869 | 2703.82 | 0.33% |
| 2025-01-16 | 8.40 | 8.53 | 0.18 | 2.16% | 8.38 | 8.55 | 51624 | 4371.72 | 0.53% |
| 2025-01-15 | 8.30 | 8.35 | -0.01 | -0.12% | 8.30 | 8.43 | 33209 | 2779.18 | 0.34% |
| 2025-01-14 | 8.11 | 8.36 | 0.25 | 3.08% | 8.11 | 8.36 | 45054 | 3723.78 | 0.46% |
| 2025-01-13 | 8.12 | 8.11 | -0.02 | -0.25% | 8.01 | 8.14 | 35933 | 2902.32 | 0.37% |
| 2025-01-10 | 8.26 | 8.13 | -0.12 | -1.45% | 8.13 | 8.26 | 31954 | 2622.71 | 0.33% |
| 2025-01-09 | 8.31 | 8.25 | -0.11 | -1.32% | 8.23 | 8.35 | 32895 | 2721.96 | 0.34% |
| 2025-01-08 | 8.36 | 8.36 | -0.01 | -0.12% | 8.15 | 8.38 | 54458 | 4514.94 | 0.56% |
| 2025-01-07 | 8.38 | 8.37 | -0.02 | -0.24% | 8.23 | 8.41 | 46655 | 3879.95 | 0.48% |
| 2025-01-06 | 8.35 | 8.39 | 0.06 | 0.72% | 8.20 | 8.46 | 47357 | 3947.40 | 0.49% |
| 2025-01-03 | 8.53 | 8.33 | -0.17 | -2.00% | 8.31 | 8.64 | 62126 | 5263.05 | 0.64% |
| 2025-01-02 | 8.71 | 8.50 | -0.23 | -2.63% | 8.43 | 8.83 | 73766 | 6369.84 | 0.76% |
| 2024-12-31 | 8.90 | 8.73 | -0.14 | -1.58% | 8.73 | 8.97 | 68566 | 6078.17 | 0.70% |
| 2024-12-30 | 8.86 | 8.87 | 0.02 | 0.23% | 8.80 | 8.90 | 35024 | 3098.87 | 0.36% |
| 2024-12-27 | 8.74 | 8.85 | 0.11 | 1.26% | 8.73 | 8.88 | 54486 | 4808.34 | 0.56% |
| 2024-12-26 | 8.66 | 8.74 | 0.03 | 0.34% | 8.66 | 8.83 | 47738 | 4181.55 | 0.49% |
| 2024-12-25 | 8.70 | 8.71 | -0.01 | -0.11% | 8.56 | 8.73 | 44685 | 3865.17 | 0.46% |
| 2024-12-24 | 8.57 | 8.72 | 0.15 | 1.75% | 8.57 | 8.74 | 48732 | 4225.38 | 0.50% |
| 2024-12-23 | 8.69 | 8.57 | -0.10 | -1.15% | 8.56 | 8.74 | 54537 | 4714.50 | 0.56% |
| 2024-12-20 | 8.66 | 8.67 | 0.01 | 0.12% | 8.63 | 8.74 | 35260 | 3058.76 | 0.36% |
| 2024-12-19 | 8.60 | 8.66 | 0.00 | 0.00% | 8.53 | 8.68 | 42753 | 3677.01 | 0.44% |
| 2024-12-18 | 8.67 | 8.66 | 0.04 | 0.46% | 8.63 | 8.75 | 41785 | 3636.72 | 0.43% |
| 2024-12-17 | 8.83 | 8.62 | -0.20 | -2.27% | 8.61 | 8.87 | 65547 | 5705.32 | 0.67% |
| 2024-12-16 | 8.81 | 8.82 | 0.02 | 0.23% | 8.79 | 8.94 | 53934 | 4776.00 | 0.55% |
| 2024-12-13 | 9.00 | 8.80 | -0.25 | -2.76% | 8.79 | 9.00 | 73747 | 6547.78 | 0.76% |
| 2024-12-12 | 8.98 | 9.05 | 0.10 | 1.12% | 8.88 | 9.05 | 61533 | 5520.86 | 0.63% |
| 2024-12-11 | 8.88 | 8.95 | 0.05 | 0.56% | 8.87 | 8.99 | 46515 | 4160.13 | 0.48% |
| 2024-12-10 | 9.18 | 8.90 | -0.09 | -1.00% | 8.89 | 9.23 | 90735 | 8205.81 | 0.93% |
| 2024-12-09 | 8.98 | 8.99 | 0.02 | 0.22% | 8.94 | 9.14 | 75228 | 6803.02 | 0.77% |
| 2024-12-06 | 8.79 | 8.97 | 0.18 | 2.05% | 8.75 | 8.98 | 56356 | 5016.10 | 0.58% |
| 2024-12-05 | 8.76 | 8.79 | -0.01 | -0.11% | 8.74 | 8.82 | 42824 | 3761.99 | 0.44% |
| 2024-12-04 | 8.97 | 8.80 | -0.17 | -1.90% | 8.76 | 8.97 | 60192 | 5330.04 | 0.62% |
| 2024-12-03 | 9.03 | 8.97 | -0.04 | -0.44% | 8.91 | 9.04 | 48913 | 4377.48 | 0.50% |
| 2024-12-02 | 8.90 | 9.01 | 0.13 | 1.46% | 8.90 | 9.09 | 60191 | 5420.62 | 0.62% |
| 2024-11-29 | 8.88 | 8.88 | 0.02 | 0.23% | 8.80 | 8.97 | 56690 | 5040.10 | 0.58% |
| 2024-11-28 | 8.79 | 8.86 | 0.07 | 0.80% | 8.75 | 8.96 | 63716 | 5655.64 | 0.65% |
深证大盘股票行情在线 K线走势图
