惠城环保(300779)股票行情
惠城环保(300779)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 |
|---|
| 2025-04-18 | 143.01 | 138.98 | -4.12 | -2.88% | 138.60 | 145.97 | 23846 | 33607.30 | 1.52% | 0.00 |
| 2025-04-17 | 146.05 | 143.10 | -4.04 | -2.75% | 142.47 | 147.20 | 20902 | 30160.03 | 1.34% | 0.00 |
| 2025-04-16 | 147.65 | 147.14 | -0.73 | -0.49% | 145.00 | 151.58 | 24377 | 36004.46 | 1.56% | 0.00 |
| 2025-04-15 | 148.20 | 147.87 | -0.02 | -0.01% | 145.75 | 148.68 | 16301 | 24000.45 | 1.04% | 0.00 |
| 2025-04-14 | 148.51 | 147.89 | 0.39 | 0.26% | 147.03 | 150.30 | 24693 | 36693.45 | 1.58% | 0.00 |
| 2025-04-11 | 145.08 | 147.50 | 2.42 | 1.67% | 144.40 | 149.57 | 35858 | 52675.13 | 2.29% | 0.00 |
| 2025-04-10 | 144.98 | 145.08 | 1.75 | 1.22% | 142.22 | 148.72 | 40194 | 58610.60 | 2.57% | 1.00 |
| 2025-04-09 | 138.69 | 143.33 | 17.64 | 14.03% | 125.50 | 145.05 | 72204 | 98297.44 | 4.61% | 0.00 |
| 2025-04-08 | 112.00 | 125.69 | 13.41 | 11.94% | 112.00 | 128.30 | 84105 | 104182.55 | 5.37% | 0.00 |
| 2025-04-07 | 129.01 | 112.28 | -28.07 | -20.00% | 112.28 | 134.50 | 79548 | 97701.08 | 5.08% | 11.00 |
| 2025-04-03 | 145.85 | 140.35 | -6.41 | -4.37% | 138.60 | 147.10 | 31383 | 44708.50 | 2.00% | 0.00 |
| 2025-04-02 | 147.89 | 146.76 | -0.66 | -0.45% | 144.00 | 149.33 | 23662 | 34732.88 | 1.51% | 0.00 |
| 2025-04-01 | 144.00 | 147.42 | 3.42 | 2.38% | 143.50 | 149.79 | 20522 | 30118.69 | 1.31% | 0.00 |
| 2025-03-31 | 142.50 | 144.00 | 0.41 | 0.29% | 140.00 | 144.95 | 23304 | 33321.56 | 1.49% | 0.00 |
| 2025-03-28 | 142.91 | 143.59 | -1.41 | -0.97% | 138.60 | 145.79 | 40594 | 57890.91 | 2.59% | 0.00 |
| 2025-03-27 | 151.72 | 145.00 | -6.72 | -4.43% | 138.56 | 154.41 | 57463 | 85112.28 | 3.67% | 0.00 |
| 2025-03-26 | 147.00 | 151.72 | 4.87 | 3.32% | 146.42 | 151.85 | 28967 | 43597.66 | 1.85% | 0.00 |
| 2025-03-25 | 148.53 | 146.85 | -0.50 | -0.34% | 145.30 | 149.28 | 16205 | 23844.62 | 1.04% | 0.00 |
| 2025-03-24 | 150.00 | 147.35 | -2.65 | -1.77% | 145.00 | 150.88 | 31202 | 46052.62 | 1.99% | 0.00 |
| 2025-03-21 | 145.15 | 150.00 | 4.00 | 2.74% | 145.15 | 150.00 | 38114 | 56729.48 | 2.43% | 0.00 |
| 2025-03-20 | 146.56 | 146.00 | -0.77 | -0.52% | 140.98 | 149.68 | 39252 | 57382.04 | 2.51% | 0.00 |
| 2025-03-19 | 145.10 | 146.77 | 1.48 | 1.02% | 142.25 | 147.28 | 29423 | 42651.53 | 1.88% | 0.00 |
| 2025-03-18 | 138.21 | 145.29 | 7.27 | 5.27% | 138.00 | 145.55 | 37195 | 53213.25 | 2.38% | 0.00 |
| 2025-03-17 | 135.52 | 138.02 | 1.82 | 1.34% | 133.50 | 139.01 | 27826 | 37844.20 | 1.78% | 0.00 |
| 2025-03-14 | 136.00 | 136.20 | 0.80 | 0.59% | 134.01 | 137.77 | 27642 | 37534.05 | 1.77% | 0.00 |
| 2025-03-13 | 133.76 | 135.40 | 1.65 | 1.23% | 131.58 | 135.78 | 22105 | 29604.88 | 1.41% | 1.00 |
| 2025-03-12 | 134.30 | 133.75 | -0.03 | -0.02% | 132.51 | 136.10 | 17421 | 23390.15 | 1.11% | 0.00 |
| 2025-03-11 | 134.16 | 133.78 | -1.24 | -0.92% | 131.73 | 135.42 | 21943 | 29235.71 | 1.40% | 0.00 |
| 2025-03-10 | 134.96 | 135.02 | 0.06 | 0.04% | 133.21 | 137.59 | 29247 | 39531.70 | 1.87% | 0.00 |
| 2025-03-07 | 140.27 | 134.96 | -6.29 | -4.45% | 126.00 | 144.44 | 61584 | 82985.45 | 3.93% | 0.00 |
| 2025-03-06 | 130.50 | 141.25 | 10.98 | 8.43% | 130.28 | 141.99 | 41958 | 58410.97 | 2.68% | 0.00 |
| 2025-03-05 | 130.02 | 130.27 | 0.53 | 0.41% | 129.41 | 133.33 | 27349 | 35834.17 | 1.75% | 0.00 |
| 2025-03-04 | 124.51 | 129.74 | 5.29 | 4.25% | 124.01 | 130.11 | 37187 | 47605.82 | 2.38% | 0.00 |
| 2025-03-03 | 119.00 | 124.45 | 5.44 | 4.57% | 117.62 | 128.88 | 46697 | 58228.32 | 2.98% | 0.00 |
| 2025-02-28 | 121.80 | 119.01 | -2.64 | -2.17% | 117.68 | 123.00 | 28505 | 34126.15 | 1.82% | 0.00 |
| 2025-02-27 | 121.00 | 121.65 | 0.05 | 0.04% | 118.61 | 122.25 | 24488 | 29517.89 | 1.56% | 0.00 |
| 2025-02-26 | 120.52 | 121.60 | 0.60 | 0.50% | 118.50 | 123.66 | 22086 | 26839.44 | 1.41% | 0.00 |
| 2025-02-25 | 120.00 | 121.00 | -0.50 | -0.41% | 118.18 | 122.13 | 25457 | 30587.48 | 1.63% | 0.00 |
| 2025-02-24 | 118.52 | 121.50 | 2.00 | 1.67% | 118.00 | 125.48 | 33454 | 40840.78 | 2.14% | 0.00 |
| 2025-02-21 | 117.38 | 119.50 | 1.81 | 1.54% | 117.01 | 120.99 | 27209 | 32480.13 | 1.74% | 0.00 |
| 2025-02-20 | 121.25 | 117.69 | -0.83 | -0.70% | 115.65 | 121.35 | 29137 | 34358.98 | 1.86% | 0.00 |
| 2025-02-19 | 112.52 | 118.52 | 5.21 | 4.60% | 111.91 | 121.20 | 39240 | 46284.36 | 2.51% | 0.00 |
| 2025-02-18 | 113.65 | 113.31 | 0.71 | 0.63% | 111.85 | 115.19 | 34746 | 39379.72 | 2.22% | 0.00 |
| 2025-02-17 | 103.00 | 112.60 | 6.32 | 5.95% | 102.80 | 112.98 | 46459 | 50627.57 | 2.97% | 0.00 |
| 2025-02-14 | 104.04 | 106.28 | 1.19 | 1.13% | 102.56 | 110.00 | 57462 | 61564.08 | 3.67% | 0.00 |
| 2025-02-13 | 98.00 | 105.09 | 6.81 | 6.93% | 97.01 | 107.49 | 53055 | 54431.28 | 3.39% | 0.00 |
| 2025-02-12 | 92.74 | 98.28 | 5.68 | 6.13% | 92.57 | 99.80 | 38477 | 37238.29 | 2.46% | 0.00 |
| 2025-02-11 | 92.46 | 92.60 | -0.46 | -0.49% | 91.23 | 93.00 | 20853 | 19219.52 | 1.33% | 0.00 |
| 2025-02-10 | 93.99 | 93.06 | -0.61 | -0.65% | 92.68 | 94.50 | 19114 | 17869.88 | 1.22% | 0.00 |
| 2025-02-07 | 94.76 | 93.67 | -0.41 | -0.44% | 92.41 | 94.88 | 24848 | 23289.74 | 1.59% | 0.00 |
| 2025-02-06 | 92.01 | 94.08 | 1.17 | 1.26% | 91.80 | 94.99 | 23011 | 21569.26 | 1.54% | 0.00 |
| 2025-02-05 | 89.89 | 92.91 | 3.24 | 3.61% | 88.79 | 92.92 | 29108 | 26483.82 | 1.95% | 0.00 |
| 2025-01-27 | 87.50 | 89.67 | 3.47 | 4.03% | 87.19 | 92.42 | 34525 | 31131.10 | 2.31% | 0.00 |
| 2025-01-24 | 85.00 | 86.20 | 0.30 | 0.35% | 84.77 | 86.63 | 17356 | 14917.18 | 1.16% | 0.00 |
| 2025-01-23 | 88.01 | 85.90 | -1.40 | -1.60% | 85.90 | 89.36 | 20820 | 18200.40 | 1.40% | 4.00 |
| 2025-01-22 | 87.50 | 87.30 | -0.35 | -0.40% | 85.31 | 87.98 | 20706 | 17914.81 | 1.39% | 0.00 |
| 2025-01-21 | 89.10 | 87.65 | -1.40 | -1.57% | 86.50 | 89.73 | 34006 | 29918.80 | 2.28% | 0.00 |
| 2025-01-20 | 87.49 | 89.05 | 1.47 | 1.68% | 86.77 | 90.28 | 23168 | 20586.78 | 1.55% | 0.00 |
| 2025-01-17 | 86.88 | 87.58 | 0.24 | 0.27% | 85.20 | 88.66 | 21177 | 18453.26 | 1.42% | 0.00 |
| 2025-01-16 | 85.02 | 87.34 | 1.74 | 2.03% | 84.88 | 88.00 | 28609 | 24757.15 | 1.92% | 0.00 |
| 2025-01-15 | 85.00 | 85.60 | 1.16 | 1.37% | 83.81 | 86.60 | 21562 | 18381.19 | 1.44% | 0.00 |
| 2025-01-14 | 82.01 | 84.44 | 2.19 | 2.66% | 81.54 | 85.48 | 27903 | 23477.32 | 1.87% | 0.00 |
| 2025-01-13 | 80.62 | 82.25 | 0.00 | 0.00% | 80.09 | 84.99 | 24822 | 20477.92 | 1.66% | 0.00 |
| 2025-01-10 | 84.24 | 82.25 | -2.84 | -3.34% | 82.00 | 86.49 | 38799 | 32676.52 | 2.60% | 0.00 |
| 2025-01-09 | 89.00 | 85.09 | -4.74 | -5.28% | 84.60 | 90.45 | 37925 | 33042.82 | 2.54% | 0.00 |
| 2025-01-08 | 90.04 | 89.83 | -0.67 | -0.74% | 87.30 | 91.30 | 23897 | 21339.77 | 1.60% | 0.00 |
| 2025-01-07 | 87.10 | 90.50 | 2.62 | 2.98% | 85.91 | 90.61 | 37287 | 32967.72 | 2.50% | 0.00 |
| 2025-01-06 | 97.00 | 87.88 | -8.85 | -9.15% | 80.20 | 97.48 | 69502 | 62053.22 | 4.66% | 1.00 |
| 2025-01-03 | 98.00 | 96.73 | -1.39 | -1.42% | 93.50 | 99.30 | 41970 | 40599.28 | 2.81% | 0.00 |
| 2025-01-02 | 97.66 | 98.12 | 0.52 | 0.53% | 96.45 | 101.19 | 39281 | 38716.26 | 2.65% | 0.00 |
| 2024-12-31 | 98.00 | 97.60 | 0.61 | 0.63% | 96.38 | 98.79 | 28972 | 28266.86 | 1.95% | 10.00 |
| 2024-12-30 | 96.00 | 96.99 | 0.19 | 0.20% | 95.50 | 97.49 | 26881 | 25984.92 | 1.81% | 0.00 |
| 2024-12-27 | 94.40 | 96.80 | 3.22 | 3.44% | 93.05 | 98.45 | 49446 | 47648.07 | 3.33% | 0.00 |
| 2024-12-26 | 91.96 | 93.58 | 1.11 | 1.20% | 90.60 | 93.66 | 20772 | 19204.41 | 1.40% | 0.00 |
| 2024-12-25 | 95.00 | 92.47 | -2.42 | -2.55% | 91.83 | 95.13 | 22864 | 21341.79 | 1.54% | 0.00 |
| 2024-12-24 | 92.66 | 94.89 | 2.38 | 2.57% | 92.17 | 95.10 | 25235 | 23751.12 | 1.70% | 0.00 |
| 2024-12-23 | 92.81 | 92.51 | -1.14 | -1.22% | 91.20 | 93.99 | 20519 | 18925.87 | 1.38% | 0.00 |
| 2024-12-20 | 92.46 | 93.65 | 1.66 | 1.80% | 90.53 | 94.73 | 28555 | 26667.35 | 1.92% | 0.00 |
| 2024-12-19 | 91.00 | 91.99 | 0.73 | 0.80% | 89.00 | 94.08 | 27017 | 24801.52 | 1.82% | 0.00 |
| 2024-12-18 | 91.50 | 91.26 | 0.04 | 0.04% | 88.61 | 91.76 | 26142 | 23625.88 | 1.76% | 0.00 |
深证大盘股票行情在线 K线走势图
