城发环境(000885)股票行情
城发环境(000885)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 |
|---|
| 2026-03-25 | 13.48 | 13.96 | 0.51 | 3.79% | 13.39 | 14.03 | 90439 | 12519.29 | 1.41% |
| 2026-03-24 | 13.25 | 13.45 | 0.37 | 2.83% | 13.13 | 13.45 | 67766 | 9025.12 | 1.06% |
| 2026-03-23 | 13.51 | 13.08 | -0.63 | -4.60% | 12.96 | 13.58 | 112503 | 14895.71 | 1.75% |
| 2026-03-20 | 13.93 | 13.71 | -0.24 | -1.72% | 13.70 | 14.08 | 66051 | 9165.77 | 1.03% |
| 2026-03-19 | 14.03 | 13.95 | -0.18 | -1.27% | 13.89 | 14.12 | 56797 | 7944.66 | 0.88% |
| 2026-03-18 | 14.19 | 14.13 | -0.05 | -0.35% | 14.03 | 14.22 | 45852 | 6476.42 | 0.71% |
| 2026-03-17 | 14.23 | 14.18 | -0.04 | -0.28% | 14.12 | 14.43 | 57787 | 8252.49 | 0.90% |
| 2026-03-16 | 14.47 | 14.22 | -0.28 | -1.93% | 14.18 | 14.50 | 90440 | 12920.57 | 1.41% |
| 2026-03-13 | 14.49 | 14.50 | 0.00 | 0.00% | 14.45 | 14.68 | 94521 | 13759.32 | 1.47% |
| 2026-03-12 | 14.34 | 14.50 | 0.15 | 1.05% | 14.34 | 14.57 | 94223 | 13619.19 | 1.47% |
| 2026-03-11 | 14.09 | 14.35 | 0.25 | 1.77% | 13.93 | 14.45 | 119429 | 16996.66 | 1.86% |
| 2026-03-10 | 14.05 | 14.10 | 0.13 | 0.93% | 14.00 | 14.16 | 58964 | 8306.82 | 0.92% |
| 2026-03-09 | 14.09 | 13.97 | -0.14 | -0.99% | 13.89 | 14.11 | 64547 | 9033.37 | 1.01% |
| 2026-03-06 | 13.76 | 14.11 | 0.36 | 2.62% | 13.73 | 14.13 | 76732 | 10734.13 | 1.20% |
| 2026-03-05 | 13.83 | 13.75 | 0.08 | 0.59% | 13.72 | 13.94 | 60309 | 8345.42 | 0.94% |
| 2026-03-04 | 13.94 | 13.67 | -0.36 | -2.57% | 13.60 | 14.08 | 84690 | 11665.69 | 1.32% |
| 2026-03-03 | 14.12 | 14.03 | -0.15 | -1.06% | 13.97 | 14.31 | 87461 | 12364.89 | 1.36% |
| 2026-03-02 | 13.96 | 14.18 | 0.05 | 0.35% | 13.96 | 14.31 | 118247 | 16753.29 | 1.84% |
| 2026-02-27 | 13.80 | 14.13 | 0.28 | 2.02% | 13.76 | 14.16 | 96955 | 13570.34 | 1.51% |
| 2026-02-26 | 13.72 | 13.85 | 0.18 | 1.32% | 13.62 | 13.91 | 67644 | 9295.35 | 1.05% |
| 2026-02-25 | 13.57 | 13.67 | 0.10 | 0.74% | 13.56 | 13.78 | 67172 | 9207.07 | 1.05% |
| 2026-02-24 | 13.43 | 13.57 | 0.21 | 1.57% | 13.43 | 13.63 | 53548 | 7257.20 | 0.83% |
| 2026-02-13 | 13.58 | 13.36 | -0.22 | -1.62% | 13.35 | 13.62 | 63865 | 8586.65 | 0.99% |
| 2026-02-12 | 13.68 | 13.58 | -0.10 | -0.73% | 13.56 | 13.70 | 49467 | 6731.94 | 0.77% |
| 2026-02-11 | 13.66 | 13.68 | 0.03 | 0.22% | 13.63 | 13.77 | 49434 | 6777.81 | 0.77% |
| 2026-02-10 | 13.72 | 13.65 | -0.10 | -0.73% | 13.65 | 13.76 | 43357 | 5940.10 | 0.68% |
| 2026-02-09 | 13.75 | 13.75 | 0.09 | 0.66% | 13.66 | 13.78 | 53469 | 7325.04 | 0.83% |
| 2026-02-06 | 13.66 | 13.66 | -0.07 | -0.51% | 13.58 | 13.81 | 57254 | 7860.21 | 0.89% |
| 2026-02-05 | 13.79 | 13.73 | -0.11 | -0.79% | 13.66 | 13.83 | 36819 | 5060.19 | 0.57% |
| 2026-02-04 | 13.71 | 13.84 | 0.12 | 0.87% | 13.70 | 13.86 | 53779 | 7420.24 | 0.84% |
| 2026-02-03 | 13.71 | 13.72 | 0.12 | 0.88% | 13.53 | 13.76 | 57879 | 7892.61 | 0.90% |
| 2026-02-02 | 14.07 | 13.60 | -0.50 | -3.55% | 13.57 | 14.18 | 100142 | 13863.87 | 1.56% |
| 2026-01-30 | 14.04 | 14.10 | -0.03 | -0.21% | 13.90 | 14.16 | 106525 | 14960.99 | 1.66% |
| 2026-01-29 | 14.10 | 14.13 | 0.01 | 0.07% | 14.02 | 14.15 | 70636 | 9948.18 | 1.10% |
| 2026-01-28 | 14.12 | 14.12 | -0.02 | -0.14% | 14.05 | 14.22 | 70121 | 9910.98 | 1.09% |
| 2026-01-27 | 14.22 | 14.14 | -0.12 | -0.84% | 13.96 | 14.28 | 60046 | 8474.06 | 0.94% |
| 2026-01-26 | 14.22 | 14.26 | 0.04 | 0.28% | 14.10 | 14.33 | 71713 | 10188.72 | 1.12% |
| 2026-01-23 | 14.18 | 14.22 | 0.05 | 0.35% | 14.12 | 14.27 | 67276 | 9554.40 | 1.05% |
| 2026-01-22 | 14.12 | 14.17 | 0.06 | 0.43% | 14.08 | 14.18 | 47944 | 6781.19 | 0.75% |
| 2026-01-21 | 14.14 | 14.11 | -0.10 | -0.70% | 14.07 | 14.18 | 61608 | 8697.98 | 0.96% |
| 2026-01-20 | 13.99 | 14.21 | 0.22 | 1.57% | 13.98 | 14.21 | 82843 | 11699.03 | 1.29% |
| 2026-01-19 | 13.82 | 13.99 | 0.17 | 1.23% | 13.78 | 14.00 | 55083 | 7675.25 | 0.86% |
| 2026-01-16 | 13.95 | 13.82 | -0.06 | -0.43% | 13.79 | 14.00 | 44154 | 6127.49 | 0.69% |
| 2026-01-15 | 13.77 | 13.88 | 0.10 | 0.73% | 13.75 | 13.92 | 40030 | 5547.45 | 0.62% |
| 2026-01-14 | 13.95 | 13.78 | -0.19 | -1.36% | 13.75 | 14.08 | 82867 | 11530.54 | 1.29% |
| 2026-01-13 | 14.00 | 13.97 | -0.01 | -0.07% | 13.93 | 14.11 | 63333 | 8877.52 | 0.99% |
| 2026-01-12 | 13.90 | 13.98 | 0.02 | 0.14% | 13.86 | 13.98 | 64196 | 8942.95 | 1.00% |
| 2026-01-09 | 13.94 | 13.96 | 0.02 | 0.14% | 13.87 | 14.03 | 43588 | 6078.40 | 0.68% |
| 2026-01-08 | 13.95 | 13.94 | 0.05 | 0.36% | 13.84 | 13.97 | 35480 | 4938.65 | 0.55% |
| 2026-01-07 | 14.02 | 13.89 | -0.12 | -0.86% | 13.89 | 14.12 | 57323 | 8027.10 | 0.89% |
| 2026-01-06 | 14.06 | 14.01 | -0.05 | -0.36% | 13.94 | 14.06 | 55423 | 7763.45 | 0.86% |
| 2026-01-05 | 13.84 | 14.06 | 0.34 | 2.48% | 13.84 | 14.11 | 76381 | 10710.73 | 1.19% |
| 2025-12-31 | 13.71 | 13.72 | 0.01 | 0.07% | 13.65 | 13.78 | 29488 | 4044.62 | 0.46% |
| 2025-12-30 | 13.66 | 13.71 | 0.00 | 0.00% | 13.60 | 13.74 | 29432 | 4028.68 | 0.46% |
| 2025-12-29 | 13.81 | 13.71 | -0.10 | -0.72% | 13.70 | 13.87 | 29686 | 4092.93 | 0.46% |
| 2025-12-26 | 13.80 | 13.81 | 0.02 | 0.15% | 13.77 | 13.89 | 29927 | 4136.44 | 0.47% |
| 2025-12-25 | 13.81 | 13.79 | 0.00 | 0.00% | 13.72 | 13.85 | 33514 | 4624.79 | 0.52% |
| 2025-12-24 | 13.78 | 13.79 | 0.07 | 0.51% | 13.72 | 13.84 | 26912 | 3711.65 | 0.42% |
| 2025-12-23 | 13.77 | 13.72 | -0.01 | -0.07% | 13.69 | 13.95 | 37386 | 5158.31 | 0.58% |
| 2025-12-22 | 13.77 | 13.73 | -0.04 | -0.29% | 13.68 | 13.81 | 27281 | 3752.72 | 0.42% |
| 2025-12-19 | 13.58 | 13.77 | 0.19 | 1.40% | 13.56 | 13.85 | 40574 | 5569.92 | 0.63% |
| 2025-12-18 | 13.45 | 13.58 | 0.08 | 0.59% | 13.43 | 13.60 | 21905 | 2967.08 | 0.34% |
| 2025-12-17 | 13.35 | 13.50 | 0.14 | 1.05% | 13.27 | 13.54 | 32940 | 4415.79 | 0.51% |
| 2025-12-16 | 13.60 | 13.36 | -0.24 | -1.76% | 13.31 | 13.63 | 47841 | 6413.38 | 0.75% |
| 2025-12-15 | 13.53 | 13.60 | 0.06 | 0.44% | 13.48 | 13.64 | 29078 | 3952.20 | 0.45% |
| 2025-12-12 | 13.50 | 13.54 | 0.05 | 0.37% | 13.48 | 13.66 | 52405 | 7117.33 | 0.82% |
| 2025-12-11 | 13.65 | 13.49 | -0.15 | -1.10% | 13.48 | 13.68 | 34702 | 4711.18 | 0.54% |
| 2025-12-10 | 13.63 | 13.64 | 0.04 | 0.29% | 13.55 | 13.71 | 30587 | 4166.99 | 0.48% |
| 2025-12-09 | 13.81 | 13.60 | -0.19 | -1.38% | 13.59 | 13.86 | 39422 | 5407.64 | 0.61% |
| 2025-12-08 | 13.88 | 13.79 | -0.01 | -0.07% | 13.78 | 13.91 | 42698 | 5908.58 | 0.66% |
| 2025-12-05 | 13.72 | 13.80 | 0.07 | 0.51% | 13.64 | 13.84 | 26932 | 3702.15 | 0.42% |
| 2025-12-04 | 13.83 | 13.73 | -0.07 | -0.51% | 13.69 | 13.84 | 27685 | 3806.93 | 0.43% |
| 2025-12-03 | 13.90 | 13.80 | -0.10 | -0.72% | 13.79 | 13.96 | 54296 | 7523.85 | 0.85% |
| 2025-12-02 | 13.87 | 13.90 | -0.01 | -0.07% | 13.82 | 13.92 | 25769 | 3574.09 | 0.40% |
| 2025-12-01 | 13.82 | 13.91 | 0.04 | 0.29% | 13.80 | 13.92 | 35970 | 4990.57 | 0.56% |
| 2025-11-28 | 13.72 | 13.87 | 0.14 | 1.02% | 13.63 | 13.87 | 33405 | 4596.13 | 0.52% |
| 2025-11-27 | 13.75 | 13.73 | -0.02 | -0.15% | 13.70 | 13.81 | 24810 | 3413.99 | 0.39% |
| 2025-11-26 | 13.80 | 13.75 | -0.02 | -0.15% | 13.74 | 13.87 | 27326 | 3772.23 | 0.43% |
| 2025-11-25 | 13.71 | 13.77 | 0.13 | 0.95% | 13.65 | 13.85 | 38864 | 5354.09 | 0.61% |
| 2025-11-24 | 13.72 | 13.64 | -0.05 | -0.37% | 13.58 | 13.75 | 38372 | 5237.70 | 0.60% |
深证大盘股票行情在线 K线走势图
城发环境(000885)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
