东江环保(002672)股票行情 东江环保股票行情 002672股票行情_爱股网
东江环保(002672)股票行情
东江环保(002672)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 |
|---|
| 2025-10-24 | 5.21 | 4.99 | -0.30 | -5.67% | 4.97 | 5.25 | 613740 | 30845.94 | 6.78% |
| 2025-10-23 | 4.81 | 5.29 | 0.48 | 9.98% | 4.76 | 5.29 | 393062 | 20380.97 | 4.34% |
| 2025-10-22 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.86 | 52447 | 2532.08 | 0.58% |
| 2025-10-21 | 4.71 | 4.84 | 0.12 | 2.54% | 4.71 | 4.84 | 74299 | 3564.85 | 0.82% |
| 2025-10-20 | 4.71 | 4.72 | 0.04 | 0.85% | 4.68 | 4.76 | 48099 | 2266.97 | 0.53% |
| 2025-10-17 | 4.77 | 4.68 | -0.07 | -1.47% | 4.68 | 4.79 | 62195 | 2943.47 | 0.69% |
| 2025-10-16 | 4.80 | 4.75 | -0.05 | -1.04% | 4.72 | 4.81 | 68046 | 3236.41 | 0.75% |
| 2025-10-15 | 4.81 | 4.80 | -0.01 | -0.21% | 4.76 | 4.86 | 67602 | 3245.85 | 0.75% |
| 2025-10-14 | 4.85 | 4.81 | -0.02 | -0.41% | 4.78 | 4.90 | 118046 | 5720.44 | 1.30% |
| 2025-10-13 | 4.70 | 4.83 | 0.02 | 0.42% | 4.61 | 4.87 | 151599 | 7217.94 | 1.67% |
| 2025-10-10 | 4.68 | 4.81 | 0.18 | 3.89% | 4.64 | 5.05 | 253813 | 12372.67 | 2.80% |
| 2025-10-09 | 4.52 | 4.63 | 0.09 | 1.98% | 4.52 | 4.65 | 68820 | 3170.22 | 0.76% |
| 2025-09-30 | 4.58 | 4.54 | -0.04 | -0.87% | 4.53 | 4.58 | 51583 | 2348.46 | 0.57% |
| 2025-09-29 | 4.52 | 4.58 | 0.03 | 0.66% | 4.46 | 4.60 | 71331 | 3240.14 | 0.79% |
| 2025-09-26 | 4.44 | 4.55 | 0.09 | 2.02% | 4.42 | 4.65 | 64738 | 2939.53 | 0.72% |
| 2025-09-25 | 4.55 | 4.46 | -0.12 | -2.62% | 4.44 | 4.57 | 58768 | 2639.36 | 0.65% |
| 2025-09-24 | 4.50 | 4.58 | 0.08 | 1.78% | 4.47 | 4.59 | 64459 | 2934.50 | 0.71% |
| 2025-09-23 | 4.55 | 4.50 | -0.04 | -0.88% | 4.40 | 4.56 | 77379 | 3456.05 | 0.85% |
| 2025-09-22 | 4.60 | 4.54 | -0.11 | -2.37% | 4.53 | 4.67 | 61557 | 2809.08 | 0.68% |
| 2025-09-19 | 4.65 | 4.65 | -0.03 | -0.64% | 4.59 | 4.70 | 76872 | 3560.56 | 0.85% |
| 2025-09-18 | 4.80 | 4.68 | -0.11 | -2.30% | 4.64 | 4.96 | 172978 | 8275.72 | 1.91% |
| 2025-09-17 | 4.88 | 4.79 | -0.08 | -1.64% | 4.77 | 4.88 | 66437 | 3196.40 | 0.73% |
| 2025-09-16 | 4.82 | 4.87 | 0.04 | 0.83% | 4.79 | 4.87 | 63099 | 3047.59 | 0.70% |
| 2025-09-15 | 4.85 | 4.83 | -0.05 | -1.02% | 4.78 | 4.89 | 75885 | 3654.43 | 0.84% |
| 2025-09-12 | 4.96 | 4.88 | -0.08 | -1.61% | 4.86 | 4.96 | 82717 | 4050.41 | 0.91% |
| 2025-09-11 | 4.89 | 4.96 | 0.11 | 2.27% | 4.77 | 4.96 | 118976 | 5781.14 | 1.31% |
| 2025-09-10 | 4.88 | 4.85 | -0.03 | -0.61% | 4.84 | 4.90 | 66474 | 3234.68 | 0.73% |
| 2025-09-09 | 4.92 | 4.88 | -0.04 | -0.81% | 4.85 | 4.98 | 83353 | 4090.53 | 0.92% |
| 2025-09-08 | 4.85 | 4.92 | 0.07 | 1.44% | 4.84 | 4.95 | 91926 | 4503.20 | 1.02% |
| 2025-09-05 | 4.84 | 4.85 | -0.02 | -0.41% | 4.79 | 4.88 | 72863 | 3512.41 | 0.81% |
| 2025-09-04 | 4.88 | 4.87 | 0.06 | 1.25% | 4.79 | 4.94 | 131179 | 6386.47 | 1.45% |
| 2025-09-03 | 4.82 | 4.81 | -0.02 | -0.41% | 4.78 | 4.86 | 102544 | 4939.04 | 1.13% |
| 2025-09-02 | 4.89 | 4.83 | -0.06 | -1.23% | 4.79 | 4.89 | 107354 | 5183.23 | 1.19% |
| 2025-09-01 | 4.81 | 4.89 | 0.08 | 1.66% | 4.79 | 4.98 | 141282 | 6959.78 | 1.56% |
| 2025-08-29 | 4.75 | 4.81 | 0.07 | 1.48% | 4.70 | 4.86 | 95954 | 4574.02 | 1.06% |
| 2025-08-28 | 4.84 | 4.74 | -0.09 | -1.86% | 4.62 | 4.90 | 135271 | 6409.38 | 1.49% |
| 2025-08-27 | 4.85 | 4.83 | -0.02 | -0.41% | 4.82 | 4.95 | 182610 | 8932.10 | 2.02% |
| 2025-08-26 | 4.79 | 4.85 | 0.10 | 2.11% | 4.76 | 4.89 | 130347 | 6294.99 | 1.44% |
| 2025-08-25 | 4.72 | 4.75 | 0.04 | 0.85% | 4.69 | 4.80 | 106265 | 5040.22 | 1.17% |
| 2025-08-22 | 4.74 | 4.71 | -0.03 | -0.63% | 4.66 | 4.78 | 63366 | 2979.68 | 0.70% |
| 2025-08-21 | 4.67 | 4.74 | 0.07 | 1.50% | 4.66 | 4.81 | 90274 | 4268.43 | 1.00% |
| 2025-08-20 | 4.63 | 4.67 | 0.04 | 0.86% | 4.59 | 4.68 | 62308 | 2897.62 | 0.69% |
| 2025-08-19 | 4.57 | 4.63 | 0.06 | 1.31% | 4.55 | 4.64 | 87181 | 4015.36 | 0.96% |
| 2025-08-18 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.63 | 92971 | 4261.38 | 1.03% |
| 2025-08-15 | 4.55 | 4.56 | -0.01 | -0.22% | 4.54 | 4.60 | 68358 | 3124.74 | 0.76% |
| 2025-08-14 | 4.75 | 4.57 | -0.16 | -3.38% | 4.57 | 4.77 | 92685 | 4306.82 | 1.02% |
| 2025-08-13 | 4.77 | 4.73 | -0.03 | -0.63% | 4.71 | 4.78 | 50692 | 2403.42 | 0.56% |
| 2025-08-12 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.78 | 42280 | 2011.84 | 0.47% |
| 2025-08-11 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.80 | 61351 | 2926.17 | 0.68% |
| 2025-08-08 | 4.71 | 4.74 | 0.04 | 0.85% | 4.67 | 4.76 | 64410 | 3039.37 | 0.71% |
| 2025-08-07 | 4.70 | 4.70 | 0.00 | 0.00% | 4.66 | 4.72 | 40662 | 1908.09 | 0.45% |
| 2025-08-06 | 4.76 | 4.70 | -0.03 | -0.63% | 4.68 | 4.76 | 41665 | 1958.48 | 0.46% |
| 2025-08-05 | 4.74 | 4.73 | 0.02 | 0.42% | 4.71 | 4.77 | 50367 | 2387.86 | 0.56% |
| 2025-08-04 | 4.63 | 4.71 | 0.02 | 0.43% | 4.62 | 4.72 | 52564 | 2461.08 | 0.58% |
| 2025-08-01 | 4.65 | 4.69 | 0.09 | 1.96% | 4.65 | 4.79 | 95055 | 4463.86 | 1.05% |
| 2025-07-31 | 4.68 | 4.60 | -0.09 | -1.92% | 4.57 | 4.70 | 61278 | 2826.14 | 0.68% |
| 2025-07-30 | 4.69 | 4.69 | 0.00 | 0.00% | 4.65 | 4.71 | 53236 | 2491.98 | 0.59% |
| 2025-07-29 | 4.73 | 4.69 | -0.03 | -0.64% | 4.64 | 4.75 | 60067 | 2812.85 | 0.66% |
| 2025-07-28 | 4.75 | 4.72 | -0.02 | -0.42% | 4.69 | 4.77 | 59342 | 2797.84 | 0.66% |
| 2025-07-25 | 4.80 | 4.74 | -0.06 | -1.25% | 4.73 | 4.80 | 64940 | 3088.46 | 0.72% |
| 2025-07-24 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.80 | 68458 | 3275.15 | 0.76% |
| 2025-07-23 | 4.82 | 4.77 | -0.04 | -0.83% | 4.75 | 4.85 | 72127 | 3461.84 | 0.80% |
| 2025-07-22 | 4.80 | 4.81 | 0.01 | 0.21% | 4.73 | 4.82 | 52940 | 2529.21 | 0.58% |
| 2025-07-21 | 4.73 | 4.80 | 0.07 | 1.48% | 4.73 | 4.81 | 68207 | 3265.06 | 0.75% |
| 2025-07-18 | 4.72 | 4.73 | 0.03 | 0.64% | 4.68 | 4.73 | 43098 | 2027.25 | 0.48% |
| 2025-07-17 | 4.72 | 4.70 | -0.01 | -0.21% | 4.67 | 4.74 | 41536 | 1950.49 | 0.46% |
| 2025-07-16 | 4.76 | 4.71 | -0.01 | -0.21% | 4.68 | 4.78 | 60288 | 2835.87 | 0.67% |
| 2025-07-15 | 4.83 | 4.72 | -0.17 | -3.48% | 4.68 | 4.84 | 101687 | 4817.44 | 1.12% |
| 2025-07-14 | 4.90 | 4.89 | -0.03 | -0.61% | 4.86 | 4.95 | 69411 | 3395.40 | 0.77% |
| 2025-07-11 | 4.91 | 4.92 | 0.01 | 0.20% | 4.83 | 4.99 | 121766 | 5990.76 | 1.35% |
| 2025-07-10 | 4.82 | 4.91 | 0.09 | 1.87% | 4.79 | 4.96 | 115077 | 5610.56 | 1.27% |
| 2025-07-09 | 4.79 | 4.82 | 0.03 | 0.63% | 4.76 | 4.82 | 66106 | 3168.27 | 0.73% |
| 2025-07-08 | 4.77 | 4.79 | -0.02 | -0.42% | 4.75 | 4.84 | 73772 | 3526.69 | 0.82% |
| 2025-07-07 | 4.78 | 4.81 | 0.05 | 1.05% | 4.76 | 4.83 | 89939 | 4320.53 | 0.99% |
| 2025-07-04 | 4.79 | 4.76 | -0.13 | -2.66% | 4.74 | 4.89 | 166039 | 7968.77 | 1.83% |
| 2025-07-03 | 4.63 | 4.89 | 0.25 | 5.39% | 4.62 | 5.04 | 307206 | 14874.39 | 3.39% |
| 2025-07-02 | 4.61 | 4.64 | 0.03 | 0.65% | 4.58 | 4.66 | 84732 | 3916.71 | 0.94% |
| 2025-07-01 | 4.54 | 4.61 | 0.06 | 1.32% | 4.52 | 4.65 | 76533 | 3507.76 | 0.85% |
| 2025-06-30 | 4.53 | 4.55 | 0.07 | 1.56% | 4.51 | 4.57 | 66640 | 3031.19 | 0.74% |
| 2025-06-27 | 4.47 | 4.48 | 0.03 | 0.67% | 4.45 | 4.57 | 50201 | 2261.04 | 0.55% |
深证大盘股票行情在线 K线走势图
东江环保(002672)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
