中集环科(301559)股票行情
中集环科(301559)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 |
|---|
| 2025-12-17 | 15.72 | 15.64 | -0.01 | -0.06% | 15.41 | 15.74 | 16782 | 2608.48 | 1.86% | 0.00 |
| 2025-12-16 | 15.85 | 15.65 | -0.19 | -1.20% | 15.59 | 15.85 | 10276 | 1610.01 | 1.14% | 1.00 |
| 2025-12-15 | 15.79 | 15.84 | 0.03 | 0.19% | 15.72 | 15.88 | 11323 | 1791.95 | 1.26% | 0.00 |
| 2025-12-12 | 15.80 | 15.81 | 0.01 | 0.06% | 15.73 | 15.86 | 13622 | 2150.41 | 1.51% | 0.00 |
| 2025-12-11 | 15.97 | 15.80 | -0.19 | -1.19% | 15.80 | 16.09 | 10696 | 1700.06 | 1.19% | 0.00 |
| 2025-12-10 | 16.01 | 15.99 | -0.03 | -0.19% | 15.88 | 16.08 | 11138 | 1777.79 | 1.24% | 0.00 |
| 2025-12-09 | 16.17 | 16.02 | -0.16 | -0.99% | 16.02 | 16.20 | 10520 | 1694.46 | 1.17% | 0.00 |
| 2025-12-08 | 16.15 | 16.18 | 0.06 | 0.37% | 16.14 | 16.29 | 14251 | 2310.00 | 1.58% | 0.00 |
| 2025-12-05 | 15.88 | 16.12 | 0.23 | 1.45% | 15.81 | 16.13 | 13446 | 2149.74 | 1.49% | 0.00 |
| 2025-12-04 | 16.02 | 15.89 | -0.17 | -1.06% | 15.86 | 16.07 | 12573 | 2000.82 | 1.40% | 0.00 |
| 2025-12-03 | 16.17 | 16.06 | -0.10 | -0.62% | 15.98 | 16.18 | 12102 | 1944.27 | 1.34% | 0.00 |
| 2025-12-02 | 16.32 | 16.16 | -0.15 | -0.92% | 16.16 | 16.34 | 11299 | 1833.54 | 1.26% | 0.00 |
| 2025-12-01 | 16.27 | 16.31 | 0.04 | 0.25% | 16.21 | 16.37 | 11024 | 1798.22 | 1.22% | 0.00 |
| 2025-11-28 | 16.22 | 16.27 | 0.05 | 0.31% | 16.12 | 16.30 | 11247 | 1825.84 | 1.25% | 0.00 |
| 2025-11-27 | 16.11 | 16.22 | 0.01 | 0.06% | 16.10 | 16.32 | 9243 | 1498.25 | 1.03% | 0.00 |
| 2025-11-26 | 16.12 | 16.21 | 0.07 | 0.43% | 16.12 | 16.40 | 13503 | 2191.67 | 1.50% | 0.00 |
| 2025-11-25 | 16.24 | 16.14 | 0.06 | 0.37% | 16.07 | 16.30 | 15215 | 2467.31 | 1.69% | 0.00 |
| 2025-11-24 | 16.26 | 16.08 | -0.17 | -1.05% | 15.92 | 16.40 | 27233 | 4396.22 | 3.03% | 0.00 |
| 2025-11-21 | 16.42 | 16.25 | -0.17 | -1.04% | 16.08 | 16.53 | 33165 | 5405.69 | 3.69% | 0.00 |
| 2025-11-20 | 16.23 | 16.42 | 0.19 | 1.17% | 16.16 | 16.42 | 20958 | 3415.24 | 2.33% | 0.00 |
| 2025-11-19 | 16.31 | 16.23 | -0.08 | -0.49% | 16.11 | 16.33 | 17223 | 2790.21 | 1.91% | 0.00 |
| 2025-11-18 | 16.66 | 16.31 | -0.42 | -2.51% | 16.16 | 16.77 | 47492 | 7774.34 | 5.28% | 0.00 |
| 2025-11-17 | 16.94 | 16.73 | -0.30 | -1.76% | 16.71 | 17.00 | 27709 | 4651.88 | 3.08% | 0.00 |
| 2025-11-14 | 16.93 | 17.03 | 0.09 | 0.53% | 16.87 | 17.29 | 29330 | 4999.37 | 3.26% | 0.00 |
| 2025-11-13 | 16.94 | 16.94 | 0.00 | 0.00% | 16.87 | 17.02 | 14052 | 2380.39 | 1.56% | 0.00 |
| 2025-11-12 | 17.19 | 16.94 | -0.22 | -1.28% | 16.90 | 17.22 | 20237 | 3439.14 | 2.25% | 0.00 |
| 2025-11-11 | 17.11 | 17.16 | 0.13 | 0.76% | 16.99 | 17.17 | 22609 | 3865.86 | 2.51% | 0.00 |
| 2025-11-10 | 17.09 | 17.03 | 0.03 | 0.18% | 16.93 | 17.10 | 19320 | 3284.40 | 2.15% | 0.00 |
| 2025-11-07 | 17.05 | 17.00 | -0.02 | -0.12% | 16.91 | 17.10 | 17688 | 3015.64 | 1.97% | 0.00 |
| 2025-11-06 | 16.87 | 17.02 | 0.13 | 0.77% | 16.83 | 17.10 | 15985 | 2713.05 | 1.78% | 10.00 |
| 2025-11-05 | 16.79 | 16.89 | -0.03 | -0.18% | 16.74 | 16.95 | 20573 | 3466.66 | 2.29% | 0.00 |
| 2025-11-04 | 17.05 | 16.92 | -0.09 | -0.53% | 16.82 | 17.23 | 24439 | 4161.62 | 2.72% | 0.00 |
| 2025-11-03 | 16.92 | 17.01 | 0.09 | 0.53% | 16.89 | 17.03 | 14871 | 2523.02 | 1.65% | 0.00 |
| 2025-10-31 | 16.76 | 16.92 | 0.15 | 0.89% | 16.73 | 16.97 | 12514 | 2112.50 | 1.39% | 0.00 |
| 2025-10-30 | 16.97 | 16.77 | -0.25 | -1.47% | 16.77 | 17.05 | 23152 | 3905.03 | 2.57% | 0.00 |
| 2025-10-29 | 17.07 | 17.02 | -0.08 | -0.47% | 16.93 | 17.19 | 16804 | 2856.19 | 1.87% | 0.00 |
| 2025-10-28 | 17.18 | 17.10 | -0.08 | -0.47% | 17.08 | 17.23 | 17978 | 3082.95 | 2.00% | 0.00 |
| 2025-10-27 | 17.09 | 17.18 | 0.15 | 0.88% | 17.03 | 17.22 | 21708 | 3723.02 | 2.41% | 0.00 |
| 2025-10-24 | 17.15 | 17.03 | -0.19 | -1.10% | 17.00 | 17.20 | 29546 | 5047.37 | 3.28% | 0.00 |
| 2025-10-23 | 16.96 | 17.22 | 0.22 | 1.29% | 16.51 | 17.29 | 31963 | 5452.47 | 3.55% | 0.00 |
| 2025-10-22 | 17.01 | 17.00 | -0.08 | -0.47% | 16.96 | 17.13 | 16273 | 2771.61 | 1.81% | 0.00 |
| 2025-10-21 | 17.07 | 17.08 | 0.08 | 0.47% | 16.97 | 17.15 | 19189 | 3275.22 | 2.13% | 0.00 |
| 2025-10-20 | 16.88 | 17.00 | 0.24 | 1.43% | 16.80 | 17.03 | 15488 | 2626.56 | 1.72% | 0.00 |
| 2025-10-17 | 17.25 | 16.76 | -0.57 | -3.29% | 16.76 | 17.38 | 32172 | 5464.87 | 3.57% | 0.00 |
| 2025-10-16 | 16.98 | 17.33 | 0.23 | 1.35% | 16.98 | 18.21 | 56551 | 9933.09 | 6.28% | 0.00 |
| 2025-10-15 | 17.00 | 17.10 | 0.05 | 0.29% | 16.87 | 17.12 | 21790 | 3707.04 | 2.42% | 20.00 |
| 2025-10-14 | 17.12 | 17.05 | -0.07 | -0.41% | 16.90 | 17.46 | 40806 | 6995.25 | 4.53% | 0.00 |
| 2025-10-13 | 16.79 | 17.12 | 0.03 | 0.18% | 16.41 | 17.19 | 31473 | 5327.53 | 3.50% | 0.00 |
| 2025-10-10 | 16.94 | 17.09 | -0.04 | -0.23% | 16.91 | 17.19 | 31338 | 5355.86 | 3.48% | 0.00 |
| 2025-10-09 | 16.68 | 17.13 | 0.51 | 3.07% | 16.53 | 17.27 | 46440 | 7897.97 | 5.16% | 0.00 |
| 2025-09-30 | 16.68 | 16.62 | 0.01 | 0.06% | 16.56 | 16.70 | 16945 | 2818.67 | 1.88% | 0.00 |
| 2025-09-29 | 16.59 | 16.61 | -0.01 | -0.06% | 16.28 | 16.66 | 20447 | 3371.38 | 2.27% | 0.00 |
| 2025-09-26 | 16.79 | 16.62 | 0.01 | 0.06% | 16.54 | 16.80 | 21499 | 3582.15 | 2.39% | 0.00 |
| 2025-09-25 | 16.75 | 16.61 | -0.03 | -0.18% | 16.55 | 16.83 | 25644 | 4279.64 | 2.85% | 0.00 |
| 2025-09-24 | 16.61 | 16.64 | 0.00 | 0.00% | 16.47 | 16.75 | 23680 | 3941.12 | 2.63% | 0.00 |
| 2025-09-23 | 16.85 | 16.64 | -0.25 | -1.48% | 16.24 | 16.94 | 38128 | 6284.68 | 4.24% | 0.00 |
| 2025-09-22 | 17.27 | 16.89 | -0.38 | -2.20% | 16.80 | 17.34 | 33738 | 5729.19 | 3.75% | 0.00 |
| 2025-09-19 | 17.47 | 17.27 | -0.28 | -1.60% | 17.10 | 17.60 | 35771 | 6195.11 | 3.97% | 0.00 |
| 2025-09-18 | 17.75 | 17.55 | -0.03 | -0.17% | 17.35 | 18.07 | 70427 | 12443.40 | 7.83% | 0.00 |
| 2025-09-17 | 17.83 | 17.58 | -0.23 | -1.29% | 17.55 | 17.83 | 24995 | 4408.35 | 2.78% | 1.00 |
| 2025-09-16 | 17.53 | 17.81 | 0.29 | 1.66% | 17.53 | 18.07 | 34618 | 6159.96 | 3.85% | 0.00 |
| 2025-09-15 | 17.77 | 17.52 | -0.21 | -1.18% | 17.46 | 17.87 | 28967 | 5095.63 | 3.22% | 0.00 |
| 2025-09-12 | 18.06 | 17.73 | -0.34 | -1.88% | 17.70 | 18.14 | 31349 | 5597.18 | 3.48% | 6.00 |
| 2025-09-11 | 17.93 | 18.07 | 0.18 | 1.01% | 17.66 | 18.08 | 30808 | 5508.31 | 3.42% | 0.00 |
| 2025-09-10 | 18.10 | 17.89 | -0.21 | -1.16% | 17.84 | 18.22 | 29208 | 5254.01 | 3.25% | 0.00 |
| 2025-09-09 | 18.70 | 18.10 | -0.65 | -3.47% | 18.00 | 18.70 | 44947 | 8176.26 | 4.99% | 0.00 |
| 2025-09-08 | 17.54 | 18.75 | 1.19 | 6.78% | 17.45 | 18.78 | 77856 | 14264.39 | 8.65% | 0.00 |
| 2025-09-05 | 17.20 | 17.56 | 0.35 | 2.03% | 17.18 | 17.56 | 29654 | 5153.77 | 3.29% | 0.00 |
| 2025-09-04 | 17.43 | 17.21 | -0.26 | -1.49% | 16.95 | 17.65 | 42285 | 7323.70 | 4.70% | 0.00 |
| 2025-09-03 | 18.18 | 17.47 | -0.70 | -3.85% | 17.44 | 18.29 | 49628 | 8777.27 | 5.51% | 0.00 |
| 2025-09-02 | 18.64 | 18.17 | -0.50 | -2.68% | 17.93 | 18.72 | 53908 | 9798.25 | 5.99% | 0.00 |
| 2025-09-01 | 18.80 | 18.67 | -0.01 | -0.05% | 18.55 | 19.16 | 49379 | 9255.66 | 5.49% | 0.00 |
| 2025-08-29 | 18.66 | 18.68 | -0.04 | -0.21% | 18.53 | 18.86 | 48109 | 8992.35 | 5.35% | 50.00 |
| 2025-08-28 | 18.95 | 18.72 | -0.28 | -1.47% | 18.31 | 19.20 | 80044 | 14997.54 | 8.89% | 0.00 |
| 2025-08-27 | 18.76 | 19.00 | 0.24 | 1.28% | 18.59 | 19.68 | 143178 | 27417.41 | 15.91% | 0.00 |
| 2025-08-26 | 17.77 | 18.76 | 0.92 | 5.16% | 17.69 | 19.19 | 137325 | 25478.20 | 15.26% | 0.00 |
| 2025-08-25 | 18.04 | 17.84 | -0.15 | -0.83% | 17.57 | 18.14 | 87863 | 15612.95 | 9.76% | 0.00 |
| 2025-08-22 | 18.25 | 17.99 | -0.25 | -1.37% | 17.92 | 18.33 | 58363 | 10531.84 | 6.48% | 0.00 |
| 2025-08-21 | 18.55 | 18.24 | -0.35 | -1.88% | 18.12 | 18.66 | 48883 | 8973.74 | 5.43% | 0.00 |
| 2025-08-20 | 18.36 | 18.59 | 0.06 | 0.32% | 18.31 | 18.60 | 56170 | 10369.35 | 6.24% | 0.00 |
深证大盘股票行情在线 K线走势图
中集环科(301559)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
