国中水务(600187)股票行情 国中水务股票行情 600187股票行情_爱股网
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 |
|---|
| 2025-10-24 | 2.84 | 2.80 | -0.06 | -2.10% | 2.80 | 2.85 | 248749 | 7015.13 | 1.54% |
| 2025-10-23 | 2.82 | 2.86 | 0.04 | 1.42% | 2.82 | 2.86 | 246758 | 7003.99 | 1.53% |
| 2025-10-22 | 2.81 | 2.82 | 0.00 | 0.00% | 2.81 | 2.85 | 207804 | 5877.78 | 1.29% |
| 2025-10-21 | 2.77 | 2.82 | 0.04 | 1.44% | 2.77 | 2.83 | 252395 | 7078.61 | 1.56% |
| 2025-10-20 | 2.78 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 234113 | 6477.93 | 1.45% |
| 2025-10-17 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 195619 | 5483.72 | 1.21% |
| 2025-10-16 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 141942 | 4010.19 | 0.88% |
| 2025-10-15 | 2.85 | 2.85 | -0.01 | -0.35% | 2.83 | 2.86 | 189060 | 5376.69 | 1.17% |
| 2025-10-14 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 217458 | 6219.48 | 1.35% |
| 2025-10-13 | 2.82 | 2.85 | -0.02 | -0.70% | 2.80 | 2.86 | 251646 | 7123.86 | 1.56% |
| 2025-10-10 | 2.83 | 2.87 | 0.05 | 1.77% | 2.82 | 2.88 | 275132 | 7863.21 | 1.70% |
| 2025-10-09 | 2.82 | 2.82 | 0.01 | 0.36% | 2.80 | 2.83 | 197101 | 5552.82 | 1.22% |
| 2025-09-30 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 169937 | 4786.11 | 1.05% |
| 2025-09-29 | 2.83 | 2.81 | -0.03 | -1.06% | 2.79 | 2.84 | 211079 | 5932.65 | 1.31% |
| 2025-09-26 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.87 | 174666 | 4959.82 | 1.08% |
| 2025-09-25 | 2.89 | 2.85 | -0.05 | -1.72% | 2.84 | 2.90 | 216338 | 6197.16 | 1.34% |
| 2025-09-24 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.90 | 192731 | 5566.85 | 1.19% |
| 2025-09-23 | 2.92 | 2.87 | -0.06 | -2.05% | 2.83 | 2.93 | 338424 | 9721.22 | 2.10% |
| 2025-09-22 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.95 | 177055 | 5186.32 | 1.10% |
| 2025-09-19 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 2.97 | 234356 | 6905.75 | 1.45% |
| 2025-09-18 | 3.02 | 2.97 | -0.06 | -1.98% | 2.95 | 3.05 | 421886 | 12652.50 | 2.61% |
| 2025-09-17 | 3.05 | 3.03 | -0.03 | -0.98% | 3.01 | 3.06 | 301653 | 9121.99 | 1.87% |
| 2025-09-16 | 3.01 | 3.06 | 0.04 | 1.32% | 3.00 | 3.07 | 488604 | 14900.54 | 3.03% |
| 2025-09-15 | 3.00 | 3.02 | 0.01 | 0.33% | 2.98 | 3.05 | 363868 | 10945.21 | 2.25% |
| 2025-09-12 | 2.94 | 3.01 | 0.06 | 2.03% | 2.94 | 3.07 | 653946 | 19702.04 | 4.05% |
| 2025-09-11 | 2.94 | 2.95 | 0.00 | 0.00% | 2.92 | 2.95 | 203850 | 5988.48 | 1.26% |
| 2025-09-10 | 2.94 | 2.95 | 0.00 | 0.00% | 2.93 | 2.96 | 181583 | 5349.47 | 1.13% |
| 2025-09-09 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 270760 | 8010.24 | 1.68% |
| 2025-09-08 | 2.95 | 2.97 | 0.01 | 0.34% | 2.94 | 2.97 | 222484 | 6573.33 | 1.38% |
| 2025-09-05 | 2.96 | 2.96 | 0.00 | 0.00% | 2.91 | 2.96 | 249756 | 7330.60 | 1.55% |
| 2025-09-04 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.97 | 239493 | 7070.86 | 1.48% |
| 2025-09-03 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 230582 | 6811.82 | 1.43% |
| 2025-09-02 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 3.01 | 297529 | 8862.99 | 1.84% |
| 2025-09-01 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 261782 | 7803.25 | 1.62% |
| 2025-08-29 | 2.98 | 2.98 | -0.01 | -0.33% | 2.96 | 3.01 | 203692 | 6082.02 | 1.26% |
| 2025-08-28 | 3.00 | 2.99 | -0.02 | -0.66% | 2.96 | 3.02 | 342788 | 10222.16 | 2.12% |
| 2025-08-27 | 3.05 | 3.01 | -0.05 | -1.63% | 3.00 | 3.08 | 469532 | 14260.34 | 2.91% |
| 2025-08-26 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.08 | 359427 | 11007.21 | 2.23% |
| 2025-08-25 | 3.08 | 3.06 | 0.01 | 0.33% | 3.04 | 3.08 | 369859 | 11307.64 | 2.29% |
| 2025-08-22 | 3.06 | 3.05 | -0.01 | -0.33% | 3.02 | 3.06 | 317645 | 9637.08 | 1.97% |
| 2025-08-21 | 3.10 | 3.06 | -0.05 | -1.61% | 3.05 | 3.11 | 520842 | 15954.97 | 3.23% |
| 2025-08-20 | 2.98 | 3.11 | 0.12 | 4.01% | 2.97 | 3.14 | 1015986 | 31121.75 | 6.30% |
| 2025-08-19 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 307077 | 9164.91 | 1.90% |
| 2025-08-18 | 2.97 | 2.98 | 0.01 | 0.34% | 2.95 | 3.02 | 376657 | 11246.63 | 2.33% |
| 2025-08-15 | 2.95 | 2.97 | 0.01 | 0.34% | 2.94 | 2.98 | 301627 | 8942.20 | 1.87% |
| 2025-08-14 | 3.02 | 2.96 | -0.06 | -1.99% | 2.94 | 3.02 | 536583 | 15973.68 | 3.33% |
| 2025-08-13 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.04 | 300656 | 9096.33 | 1.86% |
| 2025-08-12 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.05 | 276890 | 8395.37 | 1.72% |
| 2025-08-11 | 3.00 | 3.03 | -0.01 | -0.33% | 2.99 | 3.05 | 324172 | 9812.86 | 2.01% |
| 2025-08-08 | 3.04 | 3.04 | -0.01 | -0.33% | 3.03 | 3.06 | 252036 | 7666.50 | 1.56% |
| 2025-08-07 | 3.06 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 275017 | 8398.29 | 1.70% |
| 2025-08-06 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.08 | 265239 | 8098.02 | 1.64% |
| 2025-08-05 | 3.05 | 3.06 | 0.02 | 0.66% | 3.03 | 3.08 | 232112 | 7103.79 | 1.44% |
| 2025-08-04 | 3.05 | 3.04 | -0.01 | -0.33% | 3.01 | 3.05 | 195768 | 5944.50 | 1.21% |
| 2025-08-01 | 3.04 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 189035 | 5766.50 | 1.17% |
| 2025-07-31 | 3.11 | 3.06 | -0.05 | -1.61% | 3.05 | 3.11 | 338125 | 10393.65 | 2.10% |
| 2025-07-30 | 3.13 | 3.11 | -0.01 | -0.32% | 3.10 | 3.14 | 248218 | 7739.29 | 1.54% |
| 2025-07-29 | 3.13 | 3.12 | -0.02 | -0.64% | 3.10 | 3.14 | 254862 | 7941.41 | 1.58% |
| 2025-07-28 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.15 | 234443 | 7341.11 | 1.45% |
| 2025-07-25 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 382589 | 12034.97 | 2.37% |
| 2025-07-24 | 3.15 | 3.18 | 0.03 | 0.95% | 3.14 | 3.18 | 388198 | 12285.16 | 2.41% |
| 2025-07-23 | 3.16 | 3.15 | -0.01 | -0.32% | 3.15 | 3.19 | 378580 | 12004.44 | 2.35% |
| 2025-07-22 | 3.17 | 3.16 | -0.02 | -0.63% | 3.13 | 3.17 | 303348 | 9556.42 | 1.88% |
| 2025-07-21 | 3.12 | 3.18 | 0.05 | 1.60% | 3.12 | 3.18 | 375967 | 11888.48 | 2.33% |
| 2025-07-18 | 3.12 | 3.13 | 0.00 | 0.00% | 3.11 | 3.14 | 208634 | 6516.20 | 1.29% |
| 2025-07-17 | 3.12 | 3.13 | -0.01 | -0.32% | 3.12 | 3.14 | 252432 | 7897.34 | 1.56% |
| 2025-07-16 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.15 | 259294 | 8116.28 | 1.61% |
| 2025-07-15 | 3.19 | 3.12 | -0.11 | -3.41% | 3.10 | 3.20 | 709157 | 22246.01 | 4.39% |
| 2025-07-14 | 3.27 | 3.23 | -0.05 | -1.52% | 3.21 | 3.28 | 480466 | 15532.66 | 2.98% |
| 2025-07-11 | 3.30 | 3.28 | -0.01 | -0.30% | 3.24 | 3.30 | 401929 | 13146.32 | 2.49% |
| 2025-07-10 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.31 | 548365 | 17985.64 | 3.40% |
| 2025-07-09 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.35 | 608751 | 20025.41 | 3.77% |
| 2025-07-08 | 3.23 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 429106 | 13928.48 | 2.66% |
| 2025-07-07 | 3.20 | 3.23 | 0.03 | 0.94% | 3.18 | 3.25 | 280330 | 9026.51 | 1.74% |
| 2025-07-04 | 3.23 | 3.20 | -0.03 | -0.93% | 3.20 | 3.24 | 313280 | 10071.68 | 1.94% |
| 2025-07-03 | 3.24 | 3.23 | -0.01 | -0.31% | 3.22 | 3.31 | 338593 | 10999.08 | 2.10% |
| 2025-07-02 | 3.26 | 3.24 | -0.02 | -0.61% | 3.21 | 3.27 | 297932 | 9626.68 | 1.85% |
| 2025-07-01 | 3.25 | 3.26 | 0.01 | 0.31% | 3.24 | 3.28 | 354013 | 11536.54 | 2.19% |
| 2025-06-30 | 3.26 | 3.25 | 0.00 | 0.00% | 3.22 | 3.28 | 406106 | 13148.33 | 2.52% |
| 2025-06-27 | 3.28 | 3.25 | -0.01 | -0.31% | 3.23 | 3.31 | 481895 | 15751.88 | 2.99% |
上证大盘股票行情在线 K线走势图
国中水务(600187)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
