城发环境(000885)股票行情 城发环境股票行情 000885股票行情_爱股网
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 |
|---|
| 2025-10-27 | 15.51 | 15.61 | 0.15 | 0.97% | 15.44 | 15.75 | 85390 | 13306.32 | 1.33% |
| 2025-10-24 | 15.60 | 15.46 | -0.08 | -0.51% | 15.32 | 15.60 | 62049 | 9572.26 | 0.97% |
| 2025-10-23 | 15.41 | 15.54 | 0.14 | 0.91% | 15.32 | 15.59 | 58764 | 9094.66 | 0.92% |
| 2025-10-22 | 15.34 | 15.40 | 0.04 | 0.26% | 15.23 | 15.54 | 55184 | 8507.38 | 0.86% |
| 2025-10-21 | 15.06 | 15.36 | 0.28 | 1.86% | 15.05 | 15.40 | 53738 | 8207.28 | 0.84% |
| 2025-10-20 | 15.15 | 15.08 | -0.03 | -0.20% | 14.93 | 15.20 | 55457 | 8330.88 | 0.86% |
| 2025-10-17 | 15.21 | 15.11 | -0.10 | -0.66% | 15.08 | 15.34 | 61154 | 9304.75 | 0.95% |
| 2025-10-16 | 15.52 | 15.21 | -0.31 | -2.00% | 15.17 | 15.58 | 70595 | 10805.83 | 1.10% |
| 2025-10-15 | 15.52 | 15.52 | 0.18 | 1.17% | 15.25 | 15.63 | 73739 | 11425.56 | 1.15% |
| 2025-10-14 | 15.42 | 15.34 | -0.13 | -0.84% | 15.27 | 15.55 | 103233 | 15922.68 | 1.61% |
| 2025-10-13 | 15.19 | 15.47 | -0.11 | -0.71% | 15.06 | 15.50 | 123424 | 18830.95 | 1.92% |
| 2025-10-10 | 15.00 | 15.58 | 0.52 | 3.45% | 14.93 | 15.93 | 199210 | 30869.98 | 3.10% |
| 2025-10-09 | 15.20 | 15.06 | -0.09 | -0.59% | 14.96 | 15.20 | 138492 | 20826.96 | 2.16% |
| 2025-09-30 | 15.87 | 15.15 | -0.79 | -4.96% | 15.03 | 15.98 | 273366 | 41871.62 | 4.26% |
| 2025-09-29 | 14.53 | 15.94 | 1.45 | 10.01% | 14.43 | 15.94 | 152586 | 23612.32 | 2.38% |
| 2025-09-26 | 14.31 | 14.49 | 0.20 | 1.40% | 14.23 | 14.52 | 36901 | 5324.57 | 0.57% |
| 2025-09-25 | 14.54 | 14.29 | -0.28 | -1.92% | 14.25 | 14.55 | 41685 | 5992.86 | 0.65% |
| 2025-09-24 | 14.31 | 14.57 | 0.15 | 1.04% | 14.31 | 14.59 | 40639 | 5884.12 | 0.63% |
| 2025-09-23 | 14.32 | 14.42 | 0.05 | 0.35% | 14.10 | 14.45 | 48565 | 6925.60 | 0.76% |
| 2025-09-22 | 14.66 | 14.37 | -0.29 | -1.98% | 14.31 | 14.66 | 43016 | 6211.70 | 0.67% |
| 2025-09-19 | 14.53 | 14.66 | 0.14 | 0.96% | 14.50 | 14.69 | 45660 | 6662.87 | 0.71% |
| 2025-09-18 | 14.85 | 14.52 | -0.35 | -2.35% | 14.41 | 14.88 | 73536 | 10761.75 | 1.15% |
| 2025-09-17 | 14.78 | 14.87 | 0.09 | 0.61% | 14.67 | 15.15 | 50077 | 7434.10 | 0.78% |
| 2025-09-16 | 14.91 | 14.78 | -0.12 | -0.81% | 14.60 | 15.04 | 51176 | 7570.78 | 0.80% |
| 2025-09-15 | 15.12 | 14.90 | -0.26 | -1.72% | 14.82 | 15.16 | 66305 | 9885.93 | 1.03% |
| 2025-09-12 | 15.07 | 15.16 | 0.11 | 0.73% | 14.96 | 15.27 | 51051 | 7727.23 | 0.80% |
| 2025-09-11 | 14.85 | 15.05 | 0.17 | 1.14% | 14.79 | 15.07 | 50709 | 7587.56 | 0.79% |
| 2025-09-10 | 15.10 | 14.88 | -0.23 | -1.52% | 14.86 | 15.10 | 54276 | 8113.14 | 0.85% |
| 2025-09-09 | 15.29 | 15.11 | -0.18 | -1.18% | 15.01 | 15.30 | 57769 | 8755.41 | 0.90% |
| 2025-09-08 | 14.91 | 15.29 | 0.38 | 2.55% | 14.87 | 15.29 | 69095 | 10462.97 | 1.08% |
| 2025-09-05 | 14.88 | 14.91 | 0.01 | 0.07% | 14.73 | 14.92 | 47193 | 6991.41 | 0.74% |
| 2025-09-04 | 14.74 | 14.90 | 0.21 | 1.43% | 14.62 | 14.94 | 56856 | 8417.05 | 0.89% |
| 2025-09-03 | 14.93 | 14.69 | -0.26 | -1.74% | 14.64 | 15.00 | 51298 | 7560.36 | 0.80% |
| 2025-09-02 | 15.00 | 14.95 | -0.04 | -0.27% | 14.82 | 15.04 | 50022 | 7461.40 | 0.78% |
| 2025-09-01 | 15.04 | 14.99 | -0.09 | -0.60% | 14.80 | 15.16 | 70972 | 10636.08 | 1.11% |
| 2025-08-29 | 15.07 | 15.08 | 0.05 | 0.33% | 14.98 | 15.25 | 53115 | 8026.79 | 0.83% |
| 2025-08-28 | 14.90 | 15.03 | 0.10 | 0.67% | 14.75 | 15.05 | 72819 | 10870.41 | 1.13% |
| 2025-08-27 | 15.42 | 14.93 | -0.56 | -3.62% | 14.91 | 15.52 | 94829 | 14374.15 | 1.48% |
| 2025-08-26 | 15.26 | 15.49 | 0.27 | 1.77% | 15.14 | 15.67 | 86426 | 13381.77 | 1.35% |
| 2025-08-25 | 15.02 | 15.22 | 0.21 | 1.40% | 14.94 | 15.22 | 84564 | 12795.22 | 1.32% |
| 2025-08-22 | 15.00 | 15.01 | 0.01 | 0.07% | 14.87 | 15.06 | 63635 | 9517.61 | 0.99% |
| 2025-08-21 | 15.06 | 15.00 | -0.08 | -0.53% | 14.95 | 15.15 | 61000 | 9182.48 | 0.95% |
| 2025-08-20 | 15.01 | 15.08 | 0.03 | 0.20% | 14.88 | 15.08 | 62871 | 9420.24 | 0.98% |
| 2025-08-19 | 14.85 | 15.05 | 0.16 | 1.07% | 14.83 | 15.14 | 76020 | 11387.42 | 1.18% |
| 2025-08-18 | 14.94 | 14.89 | -0.07 | -0.47% | 14.81 | 15.04 | 106813 | 15906.34 | 1.66% |
| 2025-08-15 | 14.89 | 14.96 | 0.07 | 0.47% | 14.88 | 15.24 | 128630 | 19269.63 | 2.00% |
| 2025-08-14 | 14.56 | 14.89 | 0.45 | 3.12% | 14.55 | 15.13 | 172395 | 25704.96 | 2.68% |
| 2025-08-13 | 14.65 | 14.44 | -0.15 | -1.03% | 14.37 | 14.66 | 103503 | 14966.09 | 1.61% |
| 2025-08-12 | 14.57 | 14.59 | 0.29 | 2.03% | 14.56 | 14.89 | 172893 | 25404.69 | 2.69% |
| 2025-08-11 | 14.46 | 14.30 | -0.12 | -0.83% | 14.19 | 14.46 | 73522 | 10496.87 | 1.15% |
| 2025-08-08 | 14.17 | 14.42 | 0.30 | 2.12% | 14.10 | 14.43 | 54096 | 7748.18 | 0.84% |
| 2025-08-07 | 14.17 | 14.12 | 0.00 | 0.00% | 14.11 | 14.25 | 33311 | 4717.92 | 0.52% |
| 2025-08-06 | 14.20 | 14.12 | -0.04 | -0.28% | 14.07 | 14.20 | 35671 | 5039.68 | 0.56% |
| 2025-08-05 | 14.03 | 14.16 | 0.19 | 1.36% | 14.03 | 14.26 | 45676 | 6466.42 | 0.71% |
| 2025-08-04 | 13.88 | 13.97 | 0.03 | 0.22% | 13.77 | 14.01 | 34303 | 4774.58 | 0.53% |
| 2025-08-01 | 13.83 | 13.94 | 0.10 | 0.72% | 13.83 | 13.97 | 38495 | 5357.35 | 0.60% |
| 2025-07-31 | 14.10 | 13.84 | -0.27 | -1.91% | 13.77 | 14.10 | 47067 | 6531.26 | 0.73% |
| 2025-07-30 | 14.04 | 14.11 | 0.04 | 0.28% | 14.01 | 14.17 | 36817 | 5197.31 | 0.57% |
| 2025-07-29 | 14.15 | 14.07 | -0.10 | -0.71% | 13.95 | 14.19 | 31427 | 4414.34 | 0.49% |
| 2025-07-28 | 14.30 | 14.17 | -0.13 | -0.91% | 14.12 | 14.37 | 36089 | 5119.64 | 0.56% |
| 2025-07-25 | 14.38 | 14.30 | -0.10 | -0.69% | 14.28 | 14.56 | 33797 | 4864.53 | 0.53% |
| 2025-07-24 | 14.32 | 14.40 | 0.06 | 0.42% | 14.20 | 14.43 | 54108 | 7743.96 | 0.84% |
| 2025-07-23 | 14.52 | 14.34 | -0.16 | -1.10% | 14.29 | 14.59 | 51934 | 7505.00 | 0.81% |
| 2025-07-22 | 14.31 | 14.50 | 0.19 | 1.33% | 14.23 | 14.50 | 68021 | 9790.25 | 1.06% |
| 2025-07-21 | 14.06 | 14.31 | 0.29 | 2.07% | 14.02 | 14.34 | 53500 | 7582.49 | 0.83% |
| 2025-07-18 | 14.01 | 14.02 | 0.04 | 0.29% | 13.91 | 14.03 | 28422 | 3971.40 | 0.44% |
| 2025-07-17 | 14.00 | 13.98 | -0.01 | -0.07% | 13.92 | 14.07 | 26479 | 3698.69 | 0.41% |
| 2025-07-16 | 14.04 | 13.99 | -0.07 | -0.50% | 13.92 | 14.18 | 30964 | 4333.41 | 0.48% |
| 2025-07-15 | 14.18 | 14.06 | -0.16 | -1.13% | 13.95 | 14.24 | 46919 | 6614.96 | 0.73% |
| 2025-07-14 | 13.87 | 14.22 | 0.33 | 2.38% | 13.85 | 14.25 | 72140 | 10195.81 | 1.12% |
| 2025-07-11 | 14.08 | 13.89 | -0.19 | -1.35% | 13.84 | 14.12 | 52968 | 7376.15 | 0.82% |
| 2025-07-10 | 13.90 | 14.08 | 0.16 | 1.15% | 13.90 | 14.09 | 33223 | 4662.81 | 0.52% |
| 2025-07-09 | 13.88 | 13.92 | 0.05 | 0.36% | 13.87 | 14.05 | 44772 | 6248.31 | 0.70% |
| 2025-07-08 | 13.85 | 13.87 | 0.02 | 0.14% | 13.72 | 13.90 | 47405 | 6556.87 | 0.74% |
| 2025-07-07 | 13.61 | 13.85 | 0.24 | 1.76% | 13.60 | 13.86 | 46027 | 6328.14 | 0.72% |
| 2025-07-04 | 13.58 | 13.61 | -0.02 | -0.15% | 13.56 | 13.73 | 48877 | 6668.66 | 0.76% |
| 2025-07-03 | 13.53 | 13.63 | 0.14 | 1.04% | 13.46 | 13.67 | 35746 | 4850.54 | 0.56% |
| 2025-07-02 | 13.40 | 13.49 | 0.05 | 0.37% | 13.32 | 13.50 | 34613 | 4648.59 | 0.54% |
| 2025-07-01 | 13.35 | 13.44 | 0.12 | 0.90% | 13.32 | 13.58 | 58022 | 7793.24 | 0.90% |
| 2025-06-30 | 13.38 | 13.32 | -0.06 | -0.45% | 13.23 | 13.39 | 33153 | 4405.94 | 0.52% |
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
