中集环科(301559)股票行情 中集环科股票行情 301559股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-19 | 17.95 | 18.53 | 0.55 | 3.06% | 17.87 | 19.03 | 119834 | 22425.22 | 13.31% | 0.00 |
| 2025-08-18 | 17.70 | 17.98 | 0.39 | 2.22% | 17.59 | 18.11 | 74850 | 13417.56 | 8.32% | 0.00 |
| 2025-08-15 | 16.92 | 17.59 | 0.67 | 3.96% | 16.91 | 17.75 | 89512 | 15596.69 | 9.95% | 0.00 |
| 2025-08-14 | 17.28 | 16.92 | -0.37 | -2.14% | 16.87 | 17.40 | 54997 | 9409.03 | 6.11% | 0.00 |
| 2025-08-13 | 17.24 | 17.29 | 0.00 | 0.00% | 17.24 | 17.46 | 46012 | 7970.05 | 5.11% | 0.00 |
| 2025-08-12 | 17.23 | 17.29 | 0.15 | 0.88% | 17.14 | 17.53 | 59693 | 10332.29 | 6.63% | 0.00 |
| 2025-08-11 | 17.26 | 17.14 | -0.16 | -0.92% | 17.14 | 17.45 | 57460 | 9933.12 | 6.38% | 0.00 |
| 2025-08-08 | 17.16 | 17.30 | 0.06 | 0.35% | 17.13 | 17.60 | 44525 | 7726.59 | 4.95% | 0.00 |
| 2025-08-07 | 17.42 | 17.24 | -0.11 | -0.63% | 17.19 | 17.42 | 36530 | 6303.30 | 4.06% | 0.00 |
| 2025-08-06 | 17.49 | 17.35 | -0.14 | -0.80% | 17.30 | 17.60 | 50321 | 8752.32 | 5.59% | 0.00 |
| 2025-08-05 | 17.20 | 17.49 | 0.30 | 1.75% | 17.19 | 17.50 | 54058 | 9369.91 | 6.01% | 0.00 |
| 2025-08-04 | 17.15 | 17.19 | -0.02 | -0.12% | 17.03 | 17.28 | 29180 | 5010.60 | 3.24% | 0.00 |
| 2025-08-01 | 17.06 | 17.21 | 0.22 | 1.29% | 16.98 | 17.27 | 43269 | 7410.33 | 4.81% | 0.00 |
| 2025-07-31 | 17.07 | 16.99 | -0.08 | -0.47% | 16.91 | 17.17 | 45792 | 7808.92 | 5.09% | 16.00 |
| 2025-07-30 | 17.32 | 17.07 | -0.25 | -1.44% | 17.00 | 17.32 | 47724 | 8180.88 | 5.30% | 0.00 |
| 2025-07-29 | 17.12 | 17.32 | 0.25 | 1.46% | 17.04 | 17.34 | 61147 | 10492.84 | 6.79% | 0.00 |
| 2025-07-28 | 17.33 | 17.07 | -0.33 | -1.90% | 17.03 | 17.38 | 64507 | 11031.47 | 7.17% | 0.00 |
| 2025-07-25 | 17.45 | 17.40 | -0.05 | -0.29% | 17.25 | 17.64 | 70986 | 12380.53 | 7.89% | 0.00 |
| 2025-07-24 | 17.07 | 17.45 | 0.37 | 2.17% | 17.07 | 17.45 | 84035 | 14521.22 | 9.34% | 5.00 |
| 2025-07-23 | 17.07 | 17.08 | -0.05 | -0.29% | 17.00 | 17.28 | 79682 | 13661.58 | 8.85% | 0.00 |
| 2025-07-22 | 17.26 | 17.13 | -0.04 | -0.23% | 16.93 | 17.26 | 72235 | 12320.33 | 8.03% | 0.00 |
| 2025-07-21 | 17.14 | 17.17 | 0.15 | 0.88% | 16.87 | 17.28 | 169177 | 28941.04 | 18.80% | 0.00 |
| 2025-07-18 | 16.54 | 17.02 | 0.55 | 3.34% | 16.42 | 17.49 | 123851 | 21013.19 | 13.76% | 0.00 |
| 2025-07-17 | 16.45 | 16.47 | 0.03 | 0.18% | 16.39 | 16.56 | 22683 | 3734.03 | 2.52% | 0.00 |
| 2025-07-16 | 16.30 | 16.44 | 0.14 | 0.86% | 16.29 | 16.45 | 22861 | 3743.00 | 2.54% | 0.00 |
| 2025-07-15 | 16.49 | 16.30 | -0.16 | -0.97% | 16.18 | 16.51 | 27248 | 4442.71 | 3.03% | 0.00 |
| 2025-07-14 | 16.36 | 16.46 | 0.10 | 0.61% | 16.36 | 16.64 | 34406 | 5674.09 | 3.82% | 0.00 |
| 2025-07-11 | 16.39 | 16.36 | 0.01 | 0.06% | 16.26 | 16.41 | 30966 | 5056.52 | 3.44% | 0.00 |
| 2025-07-10 | 16.43 | 16.35 | -0.02 | -0.12% | 16.33 | 16.44 | 27066 | 4431.93 | 3.01% | 0.00 |
| 2025-07-09 | 16.32 | 16.37 | 0.05 | 0.31% | 16.27 | 16.43 | 39241 | 6419.87 | 4.36% | 0.00 |
| 2025-07-08 | 16.14 | 16.32 | 0.18 | 1.12% | 16.13 | 16.37 | 30113 | 4900.99 | 3.35% | 1.00 |
| 2025-07-07 | 16.05 | 16.14 | 0.05 | 0.31% | 16.02 | 16.19 | 20531 | 3307.73 | 2.28% | 0.00 |
| 2025-07-04 | 16.38 | 16.09 | -0.25 | -1.53% | 16.08 | 16.39 | 38784 | 6289.60 | 4.31% | 0.00 |
| 2025-07-03 | 16.54 | 16.34 | -0.20 | -1.21% | 16.29 | 16.54 | 50423 | 8246.05 | 5.60% | 1.00 |
| 2025-07-02 | 16.16 | 16.54 | 0.47 | 2.92% | 16.16 | 16.56 | 102561 | 16817.38 | 11.40% | 24.00 |
| 2025-07-01 | 16.02 | 16.07 | 0.05 | 0.31% | 15.98 | 16.10 | 21117 | 3387.73 | 2.35% | 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
