申菱环境(301018)股票行情 申菱环境股票行情 301018股票行情_爱股网
申菱环境(301018)股票行情
申菱环境(301018)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 |
|---|
| 2025-10-28 | 64.58 | 64.10 | -0.78 | -1.20% | 62.88 | 65.26 | 65416 | 41864.09 | 3.29% | 0.00 |
| 2025-10-27 | 66.36 | 64.88 | 0.30 | 0.46% | 63.91 | 67.00 | 97523 | 63397.61 | 4.90% | 0.00 |
| 2025-10-24 | 62.40 | 64.58 | 2.63 | 4.25% | 62.03 | 64.98 | 84857 | 54018.16 | 4.26% | 2.00 |
| 2025-10-23 | 63.00 | 61.95 | -1.69 | -2.66% | 61.00 | 63.28 | 59459 | 36641.61 | 2.99% | 0.00 |
| 2025-10-22 | 62.62 | 63.64 | 0.58 | 0.92% | 61.85 | 64.08 | 63002 | 39894.79 | 3.17% | 0.00 |
| 2025-10-21 | 61.60 | 63.06 | 1.46 | 2.37% | 60.60 | 63.44 | 86529 | 53834.33 | 4.35% | 4.00 |
| 2025-10-20 | 61.88 | 61.60 | 0.40 | 0.65% | 60.70 | 63.48 | 83829 | 51967.20 | 4.21% | 0.00 |
| 2025-10-17 | 65.06 | 61.20 | -4.00 | -6.13% | 60.80 | 65.90 | 87638 | 54526.45 | 4.40% | 0.00 |
| 2025-10-16 | 65.89 | 65.20 | -0.85 | -1.29% | 64.52 | 66.94 | 56705 | 37131.80 | 2.85% | 2.00 |
| 2025-10-15 | 65.30 | 66.05 | 0.75 | 1.15% | 63.00 | 66.80 | 64768 | 42185.20 | 3.25% | 0.00 |
| 2025-10-14 | 68.00 | 65.30 | -2.02 | -3.00% | 65.01 | 69.52 | 86124 | 57755.29 | 4.33% | 10.00 |
| 2025-10-13 | 64.01 | 67.32 | -0.51 | -0.75% | 62.50 | 67.78 | 109158 | 71866.13 | 5.49% | 0.00 |
| 2025-10-10 | 67.70 | 67.83 | -1.59 | -2.29% | 67.27 | 70.60 | 106129 | 73032.87 | 5.33% | 1.00 |
| 2025-10-09 | 71.31 | 69.42 | -1.89 | -2.65% | 68.85 | 74.00 | 149236 | 106475.74 | 7.50% | 2.00 |
| 2025-09-30 | 73.10 | 71.31 | -1.70 | -2.33% | 70.60 | 74.36 | 86422 | 62074.84 | 4.34% | 3.00 |
| 2025-09-29 | 69.88 | 73.01 | 2.61 | 3.71% | 69.73 | 74.56 | 91408 | 65953.48 | 4.59% | 3.00 |
| 2025-09-26 | 74.80 | 70.40 | -5.19 | -6.87% | 70.17 | 76.65 | 126937 | 91131.59 | 6.38% | 5.00 |
| 2025-09-25 | 74.51 | 75.59 | 1.35 | 1.82% | 74.51 | 79.99 | 152498 | 117386.32 | 7.66% | 11.00 |
| 2025-09-24 | 75.00 | 74.24 | -2.18 | -2.85% | 71.88 | 75.99 | 133543 | 98238.61 | 6.71% | 11.00 |
| 2025-09-23 | 82.00 | 76.42 | -4.28 | -5.30% | 74.03 | 83.60 | 170566 | 133250.98 | 8.57% | 8.00 |
| 2025-09-22 | 75.91 | 80.70 | 4.89 | 6.45% | 75.15 | 81.64 | 138687 | 110873.93 | 6.97% | 0.00 |
| 2025-09-19 | 80.02 | 75.81 | -3.38 | -4.27% | 74.91 | 80.12 | 143610 | 109531.95 | 7.22% | 9.00 |
| 2025-09-18 | 73.50 | 79.19 | 6.02 | 8.23% | 73.16 | 81.90 | 247107 | 192041.17 | 12.42% | 0.00 |
| 2025-09-17 | 72.89 | 73.17 | 0.12 | 0.16% | 71.39 | 75.90 | 182288 | 134510.20 | 9.16% | 21.00 |
| 2025-09-16 | 69.29 | 73.05 | 3.54 | 5.09% | 68.30 | 74.87 | 190030 | 137798.73 | 9.55% | 0.00 |
| 2025-09-15 | 67.15 | 69.51 | 1.51 | 2.22% | 66.14 | 70.25 | 127125 | 87280.08 | 6.39% | 1.00 |
| 2025-09-12 | 71.50 | 68.00 | -4.84 | -6.64% | 67.90 | 74.66 | 231468 | 164341.41 | 11.63% | 7.00 |
| 2025-09-11 | 71.00 | 72.84 | 1.49 | 2.09% | 69.89 | 74.63 | 191230 | 138732.92 | 9.61% | 0.00 |
| 2025-09-10 | 67.00 | 71.35 | 6.04 | 9.25% | 66.02 | 72.50 | 190683 | 132987.52 | 9.58% | 1.00 |
| 2025-09-09 | 66.67 | 65.31 | -1.59 | -2.38% | 64.80 | 68.10 | 89376 | 59224.95 | 4.49% | 0.00 |
| 2025-09-08 | 69.01 | 66.90 | -3.10 | -4.43% | 65.87 | 69.73 | 120034 | 80778.95 | 6.03% | 0.00 |
| 2025-09-05 | 67.35 | 70.00 | 3.05 | 4.56% | 66.06 | 70.55 | 123467 | 85129.77 | 6.20% | 4.00 |
| 2025-09-04 | 73.50 | 66.95 | -7.32 | -9.86% | 65.00 | 74.01 | 169142 | 116491.27 | 8.50% | 3.00 |
| 2025-09-03 | 72.80 | 74.27 | 2.32 | 3.22% | 71.78 | 76.52 | 152423 | 113230.03 | 7.66% | 2.00 |
| 2025-09-02 | 78.92 | 71.95 | -6.98 | -8.84% | 70.63 | 79.69 | 177802 | 131057.12 | 8.93% | 10.00 |
| 2025-09-01 | 82.04 | 78.93 | -0.31 | -0.39% | 75.56 | 83.66 | 183795 | 143780.47 | 9.24% | 2.00 |
| 2025-08-29 | 81.00 | 79.24 | 1.36 | 1.75% | 78.01 | 84.98 | 249796 | 202200.02 | 12.55% | 6.00 |
| 2025-08-28 | 68.06 | 77.88 | 8.52 | 12.28% | 67.08 | 78.60 | 238231 | 173327.66 | 11.97% | 0.00 |
| 2025-08-27 | 66.87 | 69.36 | 1.51 | 2.23% | 66.70 | 73.90 | 193898 | 137757.03 | 9.74% | 4.00 |
| 2025-08-26 | 70.60 | 67.85 | -2.83 | -4.00% | 67.43 | 72.50 | 146416 | 101873.78 | 7.36% | 7.00 |
| 2025-08-25 | 69.30 | 70.68 | 1.51 | 2.18% | 66.90 | 74.70 | 195511 | 138066.44 | 9.83% | 12.00 |
| 2025-08-22 | 63.00 | 69.17 | 5.18 | 8.10% | 63.00 | 69.80 | 193248 | 129046.16 | 9.71% | 3.00 |
| 2025-08-21 | 69.01 | 63.99 | -5.47 | -7.88% | 63.59 | 69.38 | 186418 | 121868.71 | 9.37% | 15.00 |
| 2025-08-20 | 65.88 | 69.46 | 1.35 | 1.98% | 62.63 | 71.50 | 189612 | 127401.60 | 9.53% | 2.00 |
| 2025-08-19 | 70.88 | 68.11 | -5.29 | -7.21% | 67.00 | 71.60 | 236387 | 162533.53 | 11.88% | 1.00 |
| 2025-08-18 | 65.40 | 73.40 | 9.29 | 14.49% | 64.50 | 74.72 | 234474 | 163010.98 | 11.78% | 4.00 |
| 2025-08-15 | 57.11 | 64.11 | 6.12 | 10.55% | 57.11 | 66.50 | 258703 | 160062.58 | 13.00% | 9.00 |
| 2025-08-14 | 58.99 | 57.99 | -2.49 | -4.12% | 56.01 | 59.77 | 244355 | 140350.09 | 12.28% | 5.00 |
| 2025-08-13 | 56.08 | 60.48 | 4.46 | 7.96% | 54.34 | 60.99 | 286769 | 166225.52 | 14.41% | 18.00 |
| 2025-08-12 | 49.00 | 56.02 | 6.50 | 13.13% | 48.68 | 59.42 | 283193 | 156339.48 | 14.23% | 6.00 |
| 2025-08-11 | 48.99 | 49.52 | 1.34 | 2.78% | 48.31 | 50.30 | 169663 | 83873.00 | 8.53% | 0.00 |
| 2025-08-08 | 45.14 | 48.18 | 2.87 | 6.33% | 44.94 | 49.50 | 202815 | 96575.91 | 10.19% | 4.00 |
| 2025-08-07 | 46.83 | 45.31 | -2.17 | -4.57% | 44.30 | 47.10 | 147186 | 67118.77 | 7.40% | 12.00 |
| 2025-08-06 | 46.72 | 47.48 | 1.21 | 2.62% | 46.27 | 51.28 | 148277 | 71637.63 | 7.45% | 0.00 |
| 2025-08-05 | 45.66 | 46.27 | 0.47 | 1.03% | 45.39 | 47.50 | 94233 | 43748.85 | 4.74% | 0.00 |
| 2025-08-04 | 44.00 | 45.80 | 1.20 | 2.69% | 43.78 | 46.09 | 86923 | 39188.79 | 4.37% | 0.00 |
| 2025-08-01 | 46.59 | 44.60 | -1.92 | -4.13% | 43.90 | 47.01 | 117917 | 53225.67 | 5.93% | 0.00 |
| 2025-07-31 | 45.01 | 46.52 | 3.32 | 7.69% | 44.38 | 48.60 | 169778 | 78778.86 | 8.53% | 0.00 |
| 2025-07-30 | 43.00 | 43.20 | 0.21 | 0.49% | 43.00 | 45.15 | 120106 | 52710.97 | 6.04% | 0.00 |
| 2025-07-29 | 42.04 | 42.99 | 0.72 | 1.70% | 41.45 | 43.15 | 96876 | 41188.89 | 4.87% | 0.00 |
| 2025-07-28 | 40.89 | 42.27 | 1.67 | 4.11% | 40.20 | 43.33 | 129206 | 54223.69 | 6.49% | 0.00 |
| 2025-07-25 | 39.73 | 40.60 | 1.21 | 3.07% | 39.10 | 41.38 | 74884 | 29956.99 | 3.76% | 0.00 |
| 2025-07-24 | 39.14 | 39.39 | 0.39 | 1.00% | 38.85 | 39.47 | 46916 | 18353.27 | 2.36% | 0.00 |
| 2025-07-23 | 39.01 | 39.00 | -0.20 | -0.51% | 38.72 | 39.55 | 50847 | 19885.31 | 2.56% | 0.00 |
| 2025-07-22 | 39.72 | 39.20 | -0.53 | -1.33% | 39.04 | 40.80 | 62381 | 24827.84 | 3.14% | 0.00 |
| 2025-07-21 | 40.08 | 39.73 | -0.65 | -1.61% | 39.01 | 40.50 | 60710 | 24056.92 | 3.05% | 8.00 |
| 2025-07-18 | 40.75 | 40.38 | -0.33 | -0.81% | 40.26 | 41.50 | 73449 | 30029.90 | 3.69% | 0.00 |
| 2025-07-17 | 40.50 | 40.71 | -0.15 | -0.37% | 39.85 | 41.09 | 74279 | 30132.14 | 3.73% | 0.00 |
| 2025-07-16 | 41.80 | 40.86 | -0.72 | -1.73% | 40.74 | 42.34 | 95518 | 39652.23 | 4.80% | 0.00 |
| 2025-07-15 | 39.20 | 41.58 | 2.28 | 5.80% | 39.10 | 42.42 | 149621 | 61321.43 | 7.52% | 0.00 |
| 2025-07-14 | 37.23 | 39.30 | 1.90 | 5.08% | 37.23 | 39.40 | 113674 | 44178.89 | 5.71% | 8.00 |
| 2025-07-11 | 37.84 | 37.40 | -0.44 | -1.16% | 37.00 | 37.84 | 44135 | 16487.13 | 2.22% | 0.00 |
| 2025-07-10 | 38.63 | 37.84 | -0.59 | -1.54% | 37.50 | 38.89 | 46763 | 17754.63 | 2.35% | 0.00 |
| 2025-07-09 | 38.50 | 38.43 | -0.22 | -0.57% | 37.86 | 38.77 | 49535 | 19002.71 | 2.49% | 0.00 |
| 2025-07-08 | 37.39 | 38.65 | 1.05 | 2.79% | 37.10 | 39.10 | 72840 | 28040.85 | 3.66% | 0.00 |
| 2025-07-07 | 36.97 | 37.60 | 0.30 | 0.80% | 36.62 | 38.00 | 48991 | 18253.62 | 2.46% | 0.00 |
| 2025-07-04 | 37.98 | 37.30 | -0.68 | -1.79% | 37.10 | 39.18 | 112047 | 43007.81 | 5.63% | 0.00 |
| 2025-07-03 | 36.88 | 37.98 | 1.10 | 2.98% | 36.61 | 38.03 | 63504 | 23753.46 | 3.19% | 2.00 |
| 2025-07-02 | 37.25 | 36.88 | -0.46 | -1.23% | 36.21 | 37.29 | 58437 | 21445.98 | 2.94% | 0.00 |
| 2025-07-01 | 37.76 | 37.34 | -0.60 | -1.58% | 37.08 | 38.07 | 50303 | 18811.24 | 2.53% | 0.00 |
深证大盘股票行情在线 K线走势图
申菱环境(301018)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
