中电环保(300172)股票行情
中电环保(300172)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 | 5.34 | 5.25 | -0.09 | -1.69% | 5.24 | 5.38 | 159392 | 8426.91 | 3.04% | 0.00 |
| 2025-03-27 | 5.36 | 5.34 | -0.06 | -1.11% | 5.27 | 5.39 | 193043 | 10282.97 | 3.69% | 2.00 |
| 2025-03-26 | 5.43 | 5.40 | -0.03 | -0.55% | 5.35 | 5.46 | 264947 | 14339.36 | 5.06% | 11.00 |
| 2025-03-25 | 5.29 | 5.43 | 0.14 | 2.65% | 5.24 | 5.50 | 378729 | 20471.74 | 7.23% | 1.00 |
| 2025-03-24 | 5.40 | 5.29 | -0.08 | -1.49% | 5.17 | 5.44 | 285756 | 15138.61 | 5.46% | 0.00 |
| 2025-03-21 | 5.35 | 5.37 | 0.01 | 0.19% | 5.32 | 5.45 | 279316 | 15054.04 | 5.34% | 0.00 |
| 2025-03-20 | 5.28 | 5.36 | 0.06 | 1.13% | 5.28 | 5.46 | 241862 | 12958.99 | 4.62% | 0.00 |
| 2025-03-19 | 5.35 | 5.30 | -0.03 | -0.56% | 5.28 | 5.35 | 177442 | 9409.30 | 3.39% | 0.00 |
| 2025-03-18 | 5.33 | 5.33 | -0.05 | -0.93% | 5.29 | 5.39 | 269397 | 14367.31 | 5.15% | 0.00 |
| 2025-03-17 | 5.28 | 5.38 | 0.14 | 2.67% | 5.26 | 5.44 | 526628 | 28122.79 | 10.06% | 51.00 |
| 2025-03-14 | 5.12 | 5.24 | 0.12 | 2.34% | 5.10 | 5.24 | 343439 | 17815.59 | 6.56% | 0.00 |
| 2025-03-13 | 5.11 | 5.12 | 0.03 | 0.59% | 5.02 | 5.12 | 191108 | 9706.68 | 3.65% | 0.00 |
| 2025-03-12 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.12 | 131007 | 6659.41 | 2.50% | 0.00 |
| 2025-03-11 | 5.02 | 5.09 | 0.02 | 0.39% | 5.00 | 5.09 | 103662 | 5233.72 | 1.98% | 0.00 |
| 2025-03-10 | 5.01 | 5.07 | 0.05 | 1.00% | 5.01 | 5.09 | 97023 | 4905.98 | 1.85% | 0.00 |
| 2025-03-07 | 5.07 | 5.02 | -0.05 | -0.99% | 5.00 | 5.08 | 113896 | 5744.76 | 2.18% | 0.00 |
| 2025-03-06 | 5.02 | 5.07 | 0.07 | 1.40% | 4.98 | 5.09 | 138243 | 6982.96 | 2.64% | 20.00 |
| 2025-03-05 | 5.05 | 5.00 | -0.06 | -1.19% | 4.95 | 5.06 | 127941 | 6377.96 | 2.44% | 0.00 |
| 2025-03-04 | 4.97 | 5.06 | 0.05 | 1.00% | 4.97 | 5.07 | 100526 | 5056.35 | 1.92% | 0.00 |
| 2025-03-03 | 5.02 | 5.01 | 0.01 | 0.20% | 4.98 | 5.09 | 135321 | 6822.09 | 2.58% | 0.00 |
| 2025-02-28 | 5.10 | 5.00 | -0.13 | -2.53% | 4.99 | 5.11 | 146191 | 7375.64 | 2.79% | 0.00 |
| 2025-02-27 | 5.17 | 5.13 | -0.05 | -0.97% | 5.06 | 5.19 | 157161 | 8043.67 | 3.00% | 0.00 |
| 2025-02-26 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.19 | 144615 | 7466.50 | 2.76% | 0.00 |
| 2025-02-25 | 5.10 | 5.15 | 0.01 | 0.19% | 5.08 | 5.20 | 180032 | 9273.88 | 3.44% | 0.00 |
| 2025-02-24 | 5.11 | 5.14 | 0.04 | 0.78% | 5.09 | 5.19 | 180648 | 9308.64 | 3.45% | 37.00 |
| 2025-02-21 | 5.04 | 5.10 | 0.04 | 0.79% | 5.02 | 5.15 | 156809 | 7970.96 | 3.00% | 0.00 |
| 2025-02-20 | 5.06 | 5.06 | 0.01 | 0.20% | 5.02 | 5.09 | 113854 | 5758.75 | 2.17% | 0.00 |
| 2025-02-19 | 5.00 | 5.05 | 0.05 | 1.00% | 4.99 | 5.06 | 102434 | 5154.08 | 1.96% | 0.00 |
| 2025-02-18 | 5.16 | 5.00 | -0.13 | -2.53% | 4.98 | 5.16 | 160639 | 8133.92 | 3.07% | 0.00 |
| 2025-02-17 | 5.06 | 5.13 | 0.09 | 1.79% | 5.03 | 5.14 | 165431 | 8432.37 | 3.16% | 0.00 |
| 2025-02-14 | 5.07 | 5.04 | -0.03 | -0.59% | 5.03 | 5.09 | 105260 | 5317.57 | 2.01% | 10.00 |
| 2025-02-13 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.15 | 132814 | 6769.33 | 2.54% | 0.00 |
| 2025-02-12 | 5.11 | 5.13 | 0.02 | 0.39% | 5.09 | 5.14 | 112749 | 5764.43 | 2.15% | 0.00 |
| 2025-02-11 | 5.15 | 5.11 | -0.04 | -0.78% | 5.07 | 5.16 | 125668 | 6412.14 | 2.40% | 0.00 |
| 2025-02-10 | 5.12 | 5.15 | 0.01 | 0.19% | 5.11 | 5.16 | 195310 | 10032.55 | 3.73% | 0.00 |
| 2025-02-07 | 5.00 | 5.14 | 0.14 | 2.80% | 4.99 | 5.19 | 291093 | 14827.73 | 5.56% | 0.00 |
| 2025-02-06 | 4.94 | 5.00 | 0.04 | 0.81% | 4.93 | 5.00 | 124836 | 6211.02 | 2.38% | 0.00 |
| 2025-02-05 | 4.99 | 4.96 | 0.01 | 0.20% | 4.93 | 4.99 | 87172 | 4318.83 | 1.67% | 0.00 |
| 2025-01-27 | 4.96 | 4.95 | 0.00 | 0.00% | 4.94 | 5.02 | 110523 | 5501.86 | 2.11% | 0.00 |
| 2025-01-24 | 4.91 | 4.95 | 0.03 | 0.61% | 4.88 | 4.95 | 103550 | 5100.55 | 1.98% | 0.00 |
| 2025-01-23 | 4.95 | 4.92 | 0.01 | 0.20% | 4.92 | 5.02 | 135986 | 6757.57 | 2.60% | 0.00 |
| 2025-01-22 | 4.92 | 4.91 | -0.03 | -0.61% | 4.89 | 4.96 | 81306 | 4004.13 | 1.55% | 0.00 |
| 2025-01-21 | 4.99 | 4.94 | -0.02 | -0.40% | 4.91 | 4.99 | 94338 | 4660.69 | 1.80% | 0.00 |
| 2025-01-20 | 4.94 | 4.96 | 0.06 | 1.22% | 4.89 | 4.99 | 123920 | 6132.76 | 2.37% | 0.00 |
| 2025-01-17 | 4.91 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 103830 | 5083.87 | 1.98% | 0.00 |
| 2025-01-16 | 4.94 | 4.93 | 0.01 | 0.20% | 4.90 | 4.99 | 154038 | 7613.97 | 2.94% | 0.00 |
| 2025-01-15 | 4.99 | 4.92 | -0.12 | -2.38% | 4.91 | 5.00 | 206846 | 10220.43 | 3.95% | 0.00 |
| 2025-01-14 | 4.89 | 5.04 | 0.13 | 2.65% | 4.81 | 5.04 | 378285 | 18718.03 | 7.23% | 0.00 |
| 2025-01-13 | 5.03 | 4.91 | 0.19 | 4.03% | 4.86 | 5.18 | 379846 | 18946.31 | 7.26% | 13.00 |
| 2025-01-10 | 4.90 | 4.72 | -0.20 | -4.07% | 4.72 | 4.93 | 198800 | 9592.72 | 3.80% | 0.00 |
| 2025-01-09 | 4.80 | 4.92 | 0.10 | 2.07% | 4.78 | 5.03 | 202190 | 9931.72 | 3.86% | 0.00 |
| 2025-01-08 | 4.82 | 4.82 | -0.03 | -0.62% | 4.70 | 4.87 | 122538 | 5875.22 | 2.34% | 0.00 |
| 2025-01-07 | 4.78 | 4.85 | 0.08 | 1.68% | 4.73 | 4.85 | 115004 | 5515.66 | 2.20% | 0.00 |
| 2025-01-06 | 4.73 | 4.77 | 0.04 | 0.85% | 4.60 | 4.80 | 131672 | 6229.51 | 2.52% | 0.00 |
| 2025-01-03 | 4.93 | 4.73 | -0.18 | -3.67% | 4.72 | 4.95 | 178047 | 8577.56 | 3.40% | 0.00 |
| 2025-01-02 | 5.05 | 4.91 | -0.14 | -2.77% | 4.86 | 5.11 | 176170 | 8792.92 | 3.37% | 0.00 |
| 2024-12-31 | 5.21 | 5.05 | -0.12 | -2.32% | 5.05 | 5.28 | 184584 | 9482.80 | 3.53% | 40.00 |
| 2024-12-30 | 5.26 | 5.17 | -0.09 | -1.71% | 5.11 | 5.27 | 133402 | 6899.26 | 2.55% | 0.00 |
| 2024-12-27 | 5.17 | 5.26 | 0.09 | 1.74% | 5.17 | 5.30 | 144795 | 7614.10 | 2.77% | 0.00 |
| 2024-12-26 | 5.15 | 5.17 | 0.02 | 0.39% | 5.13 | 5.23 | 103658 | 5372.52 | 1.98% | 0.00 |
| 2024-12-25 | 5.26 | 5.15 | -0.11 | -2.09% | 5.06 | 5.26 | 176419 | 9052.77 | 3.37% | 0.00 |
| 2024-12-24 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.34 | 149433 | 7865.04 | 2.85% | 0.00 |
| 2024-12-23 | 5.55 | 5.27 | -0.29 | -5.22% | 5.23 | 5.57 | 250203 | 13422.87 | 4.78% | 0.00 |
| 2024-12-20 | 5.55 | 5.56 | -0.01 | -0.18% | 5.53 | 5.63 | 143846 | 8023.55 | 2.75% | 0.00 |
| 2024-12-19 | 5.50 | 5.57 | -0.01 | -0.18% | 5.46 | 5.59 | 154794 | 8547.99 | 2.96% | 0.00 |
| 2024-12-18 | 5.56 | 5.58 | 0.02 | 0.36% | 5.45 | 5.67 | 187822 | 10505.30 | 3.59% | 0.00 |
| 2024-12-17 | 5.77 | 5.56 | -0.21 | -3.64% | 5.54 | 5.89 | 276104 | 15615.78 | 5.27% | 1.00 |
| 2024-12-16 | 5.80 | 5.77 | -0.01 | -0.17% | 5.73 | 5.89 | 220751 | 12849.22 | 4.22% | 2.00 |
| 2024-12-13 | 5.89 | 5.78 | -0.15 | -2.53% | 5.75 | 5.90 | 331568 | 19276.52 | 6.33% | 0.00 |
| 2024-12-12 | 5.95 | 5.93 | 0.02 | 0.34% | 5.86 | 6.02 | 483784 | 28661.17 | 9.24% | 1.00 |
| 2024-12-11 | 5.76 | 5.91 | 0.11 | 1.90% | 5.75 | 5.92 | 387911 | 22756.96 | 7.41% | 10.00 |
| 2024-12-10 | 5.85 | 5.80 | 0.07 | 1.22% | 5.76 | 5.91 | 439151 | 25625.59 | 8.39% | 0.00 |
| 2024-12-09 | 5.83 | 5.73 | -0.11 | -1.88% | 5.67 | 5.85 | 306065 | 17588.38 | 5.85% | 0.00 |
| 2024-12-06 | 5.77 | 5.84 | 0.09 | 1.57% | 5.74 | 5.88 | 377572 | 21998.16 | 7.21% | 11.00 |
| 2024-12-05 | 5.70 | 5.75 | -0.01 | -0.17% | 5.64 | 5.80 | 338221 | 19371.27 | 6.46% | 1.00 |
| 2024-12-04 | 5.80 | 5.76 | 0.02 | 0.35% | 5.68 | 5.90 | 727571 | 42315.50 | 13.90% | 26.00 |
| 2024-12-03 | 5.69 | 5.74 | 0.05 | 0.88% | 5.64 | 5.75 | 270752 | 15429.60 | 5.17% | 0.00 |
| 2024-12-02 | 5.58 | 5.69 | 0.09 | 1.61% | 5.58 | 5.72 | 265694 | 15085.54 | 5.08% | 10.00 |
| 2024-11-29 | 5.54 | 5.60 | 0.03 | 0.54% | 5.46 | 5.64 | 256644 | 14267.68 | 4.90% | 31.00 |
| 2024-11-28 | 5.45 | 5.57 | 0.11 | 2.01% | 5.44 | 5.67 | 355037 | 19823.91 | 6.78% | 1.90 |
深证大盘股票行情在线 K线走势图
