农尚环境(300536)股票行情 农尚环境股票行情 300536股票行情_爱股网
农尚环境(300536)股票行情
农尚环境(300536)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 | 9.04 | 8.95 | -0.04 | -0.44% | 8.90 | 9.20 | 88913 | 8023.94 | 3.03% | 0.00 |
| 2025-10-24 | 8.87 | 8.99 | 0.15 | 1.70% | 8.70 | 9.02 | 65823 | 5826.18 | 2.24% | 0.00 |
| 2025-10-23 | 8.88 | 8.84 | -0.04 | -0.45% | 8.77 | 8.92 | 49585 | 4370.15 | 1.69% | 0.00 |
| 2025-10-22 | 9.07 | 8.88 | -0.10 | -1.11% | 8.86 | 9.11 | 65915 | 5906.96 | 2.25% | 0.00 |
| 2025-10-21 | 8.92 | 8.98 | 0.11 | 1.24% | 8.85 | 9.04 | 60124 | 5396.66 | 2.05% | 0.00 |
| 2025-10-20 | 8.84 | 8.87 | 0.12 | 1.37% | 8.72 | 8.98 | 48532 | 4306.53 | 1.65% | 0.00 |
| 2025-10-17 | 8.80 | 8.75 | -0.05 | -0.57% | 8.72 | 8.94 | 47603 | 4187.75 | 1.62% | 0.00 |
| 2025-10-16 | 9.00 | 8.80 | -0.21 | -2.33% | 8.77 | 9.04 | 46881 | 4149.38 | 1.60% | 0.00 |
| 2025-10-15 | 8.88 | 9.01 | 0.21 | 2.39% | 8.77 | 9.02 | 41098 | 3662.86 | 1.40% | 0.00 |
| 2025-10-14 | 9.18 | 8.80 | -0.21 | -2.33% | 8.77 | 9.20 | 59188 | 5294.30 | 2.02% | 0.00 |
| 2025-10-13 | 8.70 | 9.01 | -0.12 | -1.31% | 8.53 | 9.09 | 70406 | 6258.30 | 2.40% | 0.00 |
| 2025-10-10 | 9.05 | 9.13 | 0.04 | 0.44% | 8.90 | 9.35 | 68078 | 6245.14 | 2.32% | 19.00 |
| 2025-10-09 | 9.21 | 9.09 | -0.01 | -0.11% | 9.02 | 9.48 | 86441 | 8007.06 | 2.95% | 0.00 |
| 2025-09-30 | 8.90 | 9.10 | 0.22 | 2.48% | 8.83 | 9.43 | 111484 | 10222.48 | 3.80% | 3.00 |
| 2025-09-29 | 8.65 | 8.88 | 0.22 | 2.54% | 8.52 | 8.89 | 63549 | 5574.23 | 2.17% | 33.00 |
| 2025-09-26 | 8.69 | 8.66 | -0.05 | -0.57% | 8.57 | 8.82 | 52469 | 4560.77 | 1.79% | 0.00 |
| 2025-09-25 | 8.83 | 8.71 | -0.26 | -2.90% | 8.69 | 9.02 | 74435 | 6559.65 | 2.54% | 6.00 |
| 2025-09-24 | 8.67 | 8.97 | 0.33 | 3.82% | 8.48 | 9.15 | 118545 | 10452.69 | 4.04% | 0.00 |
| 2025-09-23 | 8.80 | 8.64 | -0.10 | -1.14% | 8.41 | 8.81 | 84352 | 7233.55 | 2.88% | 0.00 |
| 2025-09-22 | 8.95 | 8.74 | -0.16 | -1.80% | 8.68 | 8.99 | 75002 | 6579.23 | 2.56% | 0.00 |
| 2025-09-19 | 9.17 | 8.90 | -0.28 | -3.05% | 8.81 | 9.18 | 110982 | 9912.75 | 3.78% | 0.00 |
| 2025-09-18 | 9.66 | 9.18 | -0.58 | -5.94% | 9.05 | 9.69 | 172066 | 16052.87 | 5.87% | 1.00 |
| 2025-09-17 | 9.41 | 9.76 | 0.26 | 2.74% | 9.16 | 9.87 | 164154 | 15566.58 | 5.60% | 0.00 |
| 2025-09-16 | 9.39 | 9.50 | 0.11 | 1.17% | 9.39 | 9.59 | 97142 | 9213.89 | 3.31% | 0.00 |
| 2025-09-15 | 9.80 | 9.39 | -0.46 | -4.67% | 9.31 | 9.85 | 141933 | 13482.80 | 4.84% | 0.00 |
| 2025-09-12 | 10.16 | 9.85 | -0.23 | -2.28% | 9.85 | 10.16 | 102585 | 10212.44 | 3.50% | 0.00 |
| 2025-09-11 | 9.90 | 10.08 | 0.28 | 2.86% | 9.70 | 10.17 | 123799 | 12355.40 | 4.22% | 0.00 |
| 2025-09-10 | 9.87 | 9.80 | -0.07 | -0.71% | 9.78 | 9.98 | 68630 | 6777.78 | 2.34% | 0.00 |
| 2025-09-09 | 10.12 | 9.87 | -0.25 | -2.47% | 9.85 | 10.24 | 76949 | 7691.56 | 2.62% | 0.00 |
| 2025-09-08 | 10.09 | 10.12 | 0.00 | 0.00% | 10.00 | 10.17 | 71974 | 7247.43 | 2.45% | 0.00 |
| 2025-09-05 | 9.98 | 10.12 | 0.25 | 2.53% | 9.85 | 10.15 | 86710 | 8674.91 | 2.96% | 0.00 |
| 2025-09-04 | 10.00 | 9.87 | -0.11 | -1.10% | 9.79 | 10.13 | 102637 | 10240.37 | 3.50% | 0.00 |
| 2025-09-03 | 10.31 | 9.98 | -0.32 | -3.11% | 9.92 | 10.39 | 112631 | 11412.88 | 3.84% | 0.00 |
| 2025-09-02 | 10.54 | 10.30 | -0.33 | -3.10% | 10.15 | 10.64 | 130533 | 13470.66 | 4.45% | 1.00 |
| 2025-09-01 | 10.35 | 10.63 | 0.42 | 4.11% | 10.28 | 10.89 | 180496 | 19219.78 | 6.15% | 0.00 |
| 2025-08-29 | 10.26 | 10.21 | 0.00 | 0.00% | 10.08 | 10.51 | 175290 | 17995.90 | 5.98% | 0.00 |
| 2025-08-28 | 10.42 | 10.21 | -0.40 | -3.77% | 9.98 | 10.57 | 259253 | 26555.90 | 8.84% | 0.00 |
| 2025-08-27 | 10.78 | 10.61 | -0.20 | -1.85% | 10.61 | 11.30 | 227563 | 24886.83 | 7.76% | 0.00 |
| 2025-08-26 | 10.74 | 10.81 | -0.01 | -0.09% | 10.64 | 10.96 | 174789 | 18904.71 | 5.96% | 0.00 |
| 2025-08-25 | 11.00 | 10.82 | -0.18 | -1.64% | 10.49 | 11.01 | 212260 | 22884.27 | 7.24% | 0.00 |
| 2025-08-22 | 11.01 | 11.00 | -0.01 | -0.09% | 10.80 | 11.45 | 195102 | 21507.60 | 6.65% | 0.00 |
| 2025-08-21 | 11.50 | 11.01 | -0.26 | -2.31% | 10.93 | 11.58 | 220908 | 24873.57 | 7.53% | 0.00 |
| 2025-08-20 | 11.86 | 11.27 | -0.36 | -3.10% | 11.24 | 11.90 | 355288 | 40701.83 | 12.12% | 0.00 |
| 2025-08-19 | 9.68 | 11.63 | 1.94 | 20.02% | 9.68 | 11.63 | 368534 | 39140.90 | 12.57% | 0.00 |
| 2025-08-18 | 9.90 | 9.69 | -0.11 | -1.12% | 9.64 | 9.95 | 126351 | 12377.18 | 4.31% | 0.00 |
| 2025-08-15 | 9.74 | 9.80 | 0.07 | 0.72% | 9.47 | 9.87 | 113726 | 11039.12 | 3.88% | 0.00 |
| 2025-08-14 | 10.00 | 9.73 | -0.24 | -2.41% | 9.69 | 10.14 | 138518 | 13737.94 | 4.72% | 0.00 |
| 2025-08-13 | 10.25 | 9.97 | -0.22 | -2.16% | 9.90 | 10.26 | 125180 | 12593.90 | 4.27% | 28.00 |
| 2025-08-12 | 10.33 | 10.19 | -0.13 | -1.26% | 10.14 | 10.65 | 114937 | 11835.75 | 3.92% | 0.00 |
| 2025-08-11 | 10.38 | 10.32 | -0.06 | -0.58% | 10.12 | 10.56 | 115430 | 11830.09 | 3.94% | 0.00 |
| 2025-08-08 | 10.20 | 10.38 | 0.11 | 1.07% | 10.14 | 10.44 | 126777 | 13018.50 | 4.32% | 0.00 |
| 2025-08-07 | 10.20 | 10.27 | 0.06 | 0.59% | 10.14 | 10.52 | 122281 | 12598.95 | 4.17% | 0.00 |
| 2025-08-06 | 10.23 | 10.21 | 0.03 | 0.29% | 10.15 | 10.70 | 127596 | 13126.91 | 4.35% | 0.00 |
| 2025-08-05 | 10.00 | 10.18 | 0.10 | 0.99% | 10.00 | 10.22 | 123817 | 12537.71 | 4.22% | 0.00 |
| 2025-08-04 | 9.57 | 10.08 | 0.44 | 4.56% | 9.40 | 10.30 | 192827 | 19181.52 | 6.58% | 0.00 |
| 2025-08-01 | 9.47 | 9.64 | 0.16 | 1.69% | 9.39 | 9.75 | 118610 | 11391.06 | 4.04% | 0.00 |
| 2025-07-31 | 9.30 | 9.48 | 0.15 | 1.61% | 9.22 | 9.77 | 130968 | 12459.37 | 4.47% | 0.00 |
| 2025-07-30 | 9.22 | 9.33 | 0.04 | 0.43% | 9.12 | 9.42 | 67720 | 6294.27 | 2.31% | 0.00 |
| 2025-07-29 | 9.38 | 9.29 | -0.07 | -0.75% | 9.13 | 9.38 | 63196 | 5833.91 | 2.16% | 20.00 |
| 2025-07-28 | 9.24 | 9.36 | 0.13 | 1.41% | 9.21 | 9.40 | 73072 | 6803.55 | 2.49% | 0.00 |
| 2025-07-25 | 9.49 | 9.23 | -0.28 | -2.94% | 9.08 | 9.59 | 95750 | 8876.27 | 3.27% | 0.00 |
| 2025-07-24 | 9.28 | 9.51 | 0.21 | 2.26% | 9.28 | 9.58 | 84711 | 7985.38 | 2.89% | 0.00 |
| 2025-07-23 | 9.38 | 9.30 | -0.10 | -1.06% | 9.24 | 9.44 | 57269 | 5348.37 | 1.95% | 0.00 |
| 2025-07-22 | 9.45 | 9.40 | -0.05 | -0.53% | 9.32 | 9.50 | 60126 | 5644.56 | 2.05% | 0.00 |
| 2025-07-21 | 9.43 | 9.45 | 0.02 | 0.21% | 9.34 | 9.51 | 67704 | 6366.14 | 2.31% | 0.00 |
| 2025-07-18 | 9.68 | 9.43 | -0.14 | -1.46% | 9.36 | 9.76 | 94540 | 8972.28 | 3.22% | 0.00 |
| 2025-07-17 | 9.60 | 9.57 | 0.01 | 0.10% | 9.54 | 9.81 | 92414 | 8926.89 | 3.15% | 0.00 |
| 2025-07-16 | 9.66 | 9.56 | -0.18 | -1.85% | 9.52 | 9.75 | 82924 | 7967.49 | 2.83% | 0.00 |
| 2025-07-15 | 9.77 | 9.74 | -0.03 | -0.31% | 9.51 | 9.80 | 122847 | 11827.92 | 4.19% | 68.00 |
| 2025-07-14 | 9.16 | 9.77 | 0.54 | 5.85% | 9.16 | 9.86 | 225326 | 21730.49 | 7.68% | 0.00 |
| 2025-07-11 | 9.15 | 9.23 | 0.05 | 0.54% | 9.08 | 9.33 | 60603 | 5559.67 | 2.07% | 0.00 |
| 2025-07-10 | 9.13 | 9.18 | 0.05 | 0.55% | 9.05 | 9.19 | 62347 | 5696.19 | 2.13% | 0.00 |
| 2025-07-09 | 9.36 | 9.13 | -0.20 | -2.14% | 9.10 | 9.42 | 115676 | 10654.77 | 3.94% | 0.00 |
| 2025-07-08 | 9.43 | 9.33 | -0.02 | -0.21% | 9.28 | 9.47 | 74044 | 6919.35 | 2.52% | 0.00 |
| 2025-07-07 | 9.26 | 9.35 | 0.01 | 0.11% | 9.21 | 9.39 | 65911 | 6129.21 | 2.25% | 8.00 |
| 2025-07-04 | 9.58 | 9.34 | -0.29 | -3.01% | 9.26 | 9.65 | 127228 | 11976.74 | 4.34% | 1.00 |
| 2025-07-03 | 9.50 | 9.63 | 0.12 | 1.26% | 9.35 | 9.87 | 181463 | 17360.39 | 6.19% | 42.00 |
| 2025-07-02 | 9.54 | 9.51 | -0.19 | -1.96% | 9.37 | 9.67 | 168569 | 15998.00 | 5.75% | 1.00 |
| 2025-07-01 | 9.86 | 9.70 | -0.20 | -2.02% | 9.54 | 10.22 | 270862 | 26571.79 | 9.24% | 1.00 |
| 2025-06-30 | 10.34 | 9.90 | -0.06 | -0.60% | 9.81 | 10.75 | 461400 | 46827.04 | 15.73% | 6.00 |
深证大盘股票行情在线 K线走势图
农尚环境(300536)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
