国中水务(600187)股票行情
国中水务(600187)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 |
|---|
| 2025-03-28 | 3.44 | 3.57 | 0.14 | 4.08% | 3.42 | 3.64 | 766122 | 27309.23 | 4.75% |
| 2025-03-27 | 3.31 | 3.43 | 0.07 | 2.08% | 3.31 | 3.52 | 369474 | 12695.96 | 2.29% |
| 2025-03-26 | 3.31 | 3.36 | 0.00 | 0.00% | 3.30 | 3.39 | 247656 | 8316.90 | 1.53% |
| 2025-03-25 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.46 | 346641 | 11696.10 | 2.15% |
| 2025-03-24 | 3.57 | 3.45 | -0.16 | -4.43% | 3.40 | 3.62 | 575081 | 20017.13 | 3.56% |
| 2025-03-21 | 3.57 | 3.61 | 0.04 | 1.12% | 3.51 | 3.72 | 692175 | 24966.55 | 4.29% |
| 2025-03-20 | 3.61 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 601183 | 21584.15 | 3.73% |
| 2025-03-19 | 3.54 | 3.65 | 0.12 | 3.40% | 3.54 | 3.80 | 1245488 | 45933.44 | 7.72% |
| 2025-03-18 | 3.55 | 3.53 | -0.03 | -0.84% | 3.51 | 3.56 | 299966 | 10584.88 | 1.86% |
| 2025-03-17 | 3.53 | 3.56 | 0.02 | 0.56% | 3.52 | 3.63 | 422231 | 15091.32 | 2.62% |
| 2025-03-14 | 3.47 | 3.54 | 0.06 | 1.72% | 3.45 | 3.55 | 409169 | 14361.06 | 2.54% |
| 2025-03-13 | 3.60 | 3.48 | -0.09 | -2.52% | 3.45 | 3.60 | 452631 | 15817.08 | 2.80% |
| 2025-03-12 | 3.59 | 3.57 | 0.00 | 0.00% | 3.56 | 3.64 | 457937 | 16422.33 | 2.84% |
| 2025-03-11 | 3.56 | 3.57 | -0.06 | -1.65% | 3.53 | 3.61 | 485511 | 17280.65 | 3.01% |
| 2025-03-10 | 3.47 | 3.63 | 0.12 | 3.42% | 3.47 | 3.77 | 802861 | 29231.31 | 4.98% |
| 2025-03-07 | 3.56 | 3.51 | -0.08 | -2.23% | 3.48 | 3.57 | 467611 | 16429.61 | 2.90% |
| 2025-03-06 | 3.52 | 3.59 | 0.08 | 2.28% | 3.51 | 3.63 | 638408 | 22808.72 | 3.96% |
| 2025-03-05 | 3.57 | 3.51 | -0.04 | -1.13% | 3.46 | 3.57 | 465941 | 16300.20 | 2.89% |
| 2025-03-04 | 3.50 | 3.55 | 0.05 | 1.43% | 3.46 | 3.57 | 441650 | 15518.90 | 2.74% |
| 2025-03-03 | 3.59 | 3.50 | -0.09 | -2.51% | 3.46 | 3.62 | 633844 | 22471.45 | 3.93% |
| 2025-02-28 | 3.62 | 3.59 | -0.04 | -1.10% | 3.56 | 3.67 | 693330 | 25036.08 | 4.30% |
| 2025-02-27 | 3.70 | 3.63 | -0.11 | -2.94% | 3.59 | 3.73 | 773694 | 28147.28 | 4.79% |
| 2025-02-26 | 3.79 | 3.74 | 0.01 | 0.27% | 3.66 | 3.79 | 936137 | 34742.17 | 5.80% |
| 2025-02-25 | 3.76 | 3.73 | -0.11 | -2.86% | 3.72 | 3.90 | 1245236 | 47320.96 | 7.72% |
| 2025-02-24 | 3.62 | 3.84 | 0.09 | 2.40% | 3.62 | 4.08 | 2154675 | 82005.93 | 13.35% |
| 2025-02-21 | 3.44 | 3.75 | 0.34 | 9.97% | 3.42 | 3.75 | 2003569 | 73249.58 | 12.42% |
| 2025-02-20 | 3.49 | 3.41 | -0.13 | -3.67% | 3.39 | 3.51 | 1167214 | 40104.79 | 7.23% |
| 2025-02-19 | 3.22 | 3.54 | 0.32 | 9.94% | 3.21 | 3.54 | 1818302 | 63064.45 | 11.27% |
| 2025-02-18 | 3.34 | 3.22 | -0.08 | -2.42% | 3.20 | 3.40 | 863093 | 28553.75 | 5.35% |
| 2025-02-17 | 3.25 | 3.30 | 0.02 | 0.61% | 3.23 | 3.34 | 556698 | 18321.89 | 3.45% |
| 2025-02-14 | 3.38 | 3.28 | -0.10 | -2.96% | 3.26 | 3.41 | 833291 | 27505.75 | 5.16% |
| 2025-02-13 | 3.57 | 3.38 | -0.05 | -1.46% | 3.37 | 3.57 | 1790885 | 62003.53 | 11.10% |
| 2025-02-12 | 3.25 | 3.43 | 0.31 | 9.94% | 3.25 | 3.43 | 536132 | 18080.47 | 3.32% |
| 2025-02-11 | 3.20 | 3.12 | -0.08 | -2.50% | 3.10 | 3.21 | 431719 | 13483.74 | 2.68% |
| 2025-02-10 | 3.09 | 3.20 | 0.12 | 3.90% | 3.09 | 3.20 | 538566 | 16991.72 | 3.34% |
| 2025-02-07 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.12 | 541572 | 16683.62 | 3.36% |
| 2025-02-06 | 2.94 | 3.03 | 0.09 | 3.06% | 2.90 | 3.05 | 549521 | 16443.02 | 3.41% |
| 2025-02-05 | 2.88 | 2.94 | 0.10 | 3.52% | 2.88 | 2.97 | 572669 | 16784.16 | 3.55% |
| 2025-01-27 | 2.93 | 2.84 | -0.04 | -1.39% | 2.84 | 3.01 | 565029 | 16439.51 | 3.50% |
| 2025-01-24 | 2.84 | 2.88 | 0.00 | 0.00% | 2.80 | 2.92 | 573377 | 16530.15 | 3.55% |
| 2025-01-23 | 2.93 | 2.88 | -0.15 | -4.95% | 2.88 | 3.08 | 888923 | 26458.99 | 5.51% |
| 2025-01-22 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.09 | 340751 | 10360.36 | 2.11% |
| 2025-01-21 | 3.16 | 3.08 | -0.07 | -2.22% | 3.06 | 3.19 | 379476 | 11780.07 | 2.35% |
| 2025-01-20 | 3.20 | 3.15 | -0.01 | -0.32% | 3.11 | 3.21 | 347967 | 11031.19 | 2.16% |
| 2025-01-17 | 3.17 | 3.16 | -0.05 | -1.56% | 3.14 | 3.19 | 281201 | 8901.92 | 1.74% |
| 2025-01-16 | 3.16 | 3.21 | 0.05 | 1.58% | 3.16 | 3.28 | 379531 | 12195.29 | 2.35% |
| 2025-01-15 | 3.20 | 3.16 | -0.04 | -1.25% | 3.10 | 3.21 | 375202 | 11844.20 | 2.32% |
| 2025-01-14 | 3.06 | 3.20 | 0.17 | 5.61% | 3.05 | 3.20 | 512935 | 16161.03 | 3.18% |
| 2025-01-13 | 2.99 | 3.03 | 0.00 | 0.00% | 2.93 | 3.06 | 323930 | 9744.89 | 2.01% |
| 2025-01-10 | 3.16 | 3.03 | -0.13 | -4.11% | 3.02 | 3.18 | 319499 | 9887.27 | 1.98% |
| 2025-01-09 | 3.12 | 3.16 | 0.01 | 0.32% | 3.11 | 3.19 | 340714 | 10765.78 | 2.11% |
| 2025-01-08 | 3.16 | 3.15 | -0.02 | -0.63% | 3.04 | 3.17 | 453920 | 14128.11 | 2.81% |
| 2025-01-07 | 3.08 | 3.17 | 0.10 | 3.26% | 3.05 | 3.17 | 442226 | 13770.90 | 2.74% |
| 2025-01-06 | 3.08 | 3.07 | -0.05 | -1.60% | 2.94 | 3.11 | 468345 | 14289.29 | 2.90% |
| 2025-01-03 | 3.34 | 3.12 | -0.20 | -6.02% | 3.10 | 3.36 | 605870 | 19278.88 | 3.75% |
| 2025-01-02 | 3.36 | 3.32 | -0.04 | -1.19% | 3.29 | 3.44 | 443772 | 14922.20 | 2.75% |
| 2024-12-31 | 3.42 | 3.36 | -0.07 | -2.04% | 3.35 | 3.48 | 414489 | 14024.87 | 2.57% |
| 2024-12-30 | 3.54 | 3.43 | -0.08 | -2.28% | 3.40 | 3.54 | 432230 | 14831.01 | 2.68% |
| 2024-12-27 | 3.51 | 3.51 | 0.03 | 0.86% | 3.47 | 3.59 | 425505 | 15059.46 | 2.64% |
| 2024-12-26 | 3.41 | 3.48 | 0.04 | 1.16% | 3.41 | 3.60 | 492669 | 17307.49 | 3.05% |
| 2024-12-25 | 3.57 | 3.44 | -0.16 | -4.44% | 3.40 | 3.59 | 591820 | 20424.76 | 3.67% |
| 2024-12-24 | 3.60 | 3.60 | -0.02 | -0.55% | 3.49 | 3.64 | 547231 | 19476.36 | 3.39% |
| 2024-12-23 | 3.92 | 3.62 | -0.31 | -7.89% | 3.57 | 3.93 | 880048 | 32658.09 | 5.45% |
| 2024-12-20 | 3.81 | 3.93 | 0.10 | 2.61% | 3.81 | 3.96 | 543309 | 21234.16 | 3.37% |
| 2024-12-19 | 3.83 | 3.83 | -0.05 | -1.29% | 3.77 | 3.89 | 448685 | 17150.55 | 2.78% |
| 2024-12-18 | 3.86 | 3.88 | 0.00 | 0.00% | 3.82 | 3.92 | 514341 | 19898.31 | 3.19% |
| 2024-12-17 | 4.05 | 3.88 | -0.20 | -4.90% | 3.86 | 4.08 | 815232 | 32121.22 | 5.05% |
| 2024-12-16 | 4.18 | 4.08 | -0.09 | -2.16% | 4.07 | 4.19 | 689657 | 28387.41 | 4.27% |
| 2024-12-13 | 4.31 | 4.17 | -0.19 | -4.36% | 4.17 | 4.36 | 922776 | 39152.66 | 5.72% |
| 2024-12-12 | 4.41 | 4.36 | -0.10 | -2.24% | 4.28 | 4.46 | 1196214 | 51895.43 | 7.41% |
| 2024-12-11 | 4.17 | 4.46 | 0.26 | 6.19% | 4.13 | 4.60 | 1993436 | 87327.00 | 12.35% |
| 2024-12-10 | 4.28 | 4.20 | -0.01 | -0.24% | 4.19 | 4.35 | 995604 | 42338.79 | 6.17% |
| 2024-12-09 | 4.29 | 4.21 | -0.08 | -1.86% | 4.14 | 4.40 | 1062472 | 44867.84 | 6.58% |
| 2024-12-06 | 4.19 | 4.29 | 0.10 | 2.39% | 4.14 | 4.32 | 1116164 | 47494.79 | 6.92% |
| 2024-12-05 | 4.13 | 4.19 | 0.02 | 0.48% | 4.07 | 4.23 | 770917 | 32062.96 | 4.78% |
| 2024-12-04 | 4.19 | 4.17 | -0.04 | -0.95% | 4.14 | 4.38 | 1134111 | 48132.55 | 7.03% |
| 2024-12-03 | 4.23 | 4.21 | -0.04 | -0.94% | 4.11 | 4.29 | 970834 | 40536.07 | 6.02% |
| 2024-12-02 | 4.06 | 4.25 | 0.21 | 5.20% | 4.06 | 4.33 | 1220344 | 51546.45 | 7.56% |
| 2024-11-29 | 4.04 | 4.04 | -0.01 | -0.25% | 3.89 | 4.10 | 906803 | 36197.25 | 5.62% |
| 2024-11-28 | 4.03 | 4.05 | 0.05 | 1.25% | 4.01 | 4.12 | 753913 | 30658.57 | 4.67% |
上证大盘股票行情在线 K线走势图
