瀚蓝环境(600323)股票行情
瀚蓝环境(600323)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 |
|---|
| 2025-12-12 | 29.63 | 29.93 | 0.38 | 1.29% | 29.45 | 30.37 | 60485 | 18185.40 | 0.74% |
| 2025-12-11 | 29.40 | 29.55 | 0.15 | 0.51% | 29.22 | 29.65 | 31678 | 9340.98 | 0.39% |
| 2025-12-10 | 29.29 | 29.40 | 0.22 | 0.75% | 29.06 | 29.50 | 25734 | 7537.83 | 0.32% |
| 2025-12-09 | 29.38 | 29.18 | -0.19 | -0.65% | 29.02 | 29.54 | 34403 | 10054.50 | 0.42% |
| 2025-12-08 | 29.84 | 29.37 | -0.56 | -1.87% | 29.15 | 30.00 | 40167 | 11828.95 | 0.49% |
| 2025-12-05 | 29.92 | 29.93 | -0.10 | -0.33% | 29.63 | 30.23 | 41536 | 12407.03 | 0.51% |
| 2025-12-04 | 29.20 | 30.03 | 0.84 | 2.88% | 28.93 | 30.16 | 50370 | 14921.83 | 0.62% |
| 2025-12-03 | 28.85 | 29.19 | 0.33 | 1.14% | 28.75 | 29.25 | 30858 | 8986.76 | 0.38% |
| 2025-12-02 | 28.95 | 28.86 | -0.09 | -0.31% | 28.81 | 29.29 | 25531 | 7393.53 | 0.31% |
| 2025-12-01 | 28.89 | 28.95 | 0.19 | 0.66% | 28.46 | 29.01 | 31739 | 9140.93 | 0.39% |
| 2025-11-28 | 28.75 | 28.76 | -0.04 | -0.14% | 28.70 | 29.18 | 33036 | 9551.36 | 0.41% |
| 2025-11-27 | 28.58 | 28.80 | 0.33 | 1.16% | 28.42 | 28.89 | 32192 | 9226.51 | 0.39% |
| 2025-11-26 | 28.85 | 28.47 | -0.23 | -0.80% | 28.28 | 29.02 | 63948 | 18208.00 | 0.78% |
| 2025-11-25 | 29.10 | 28.70 | -0.24 | -0.83% | 28.66 | 29.42 | 47809 | 13818.96 | 0.59% |
| 2025-11-24 | 29.48 | 28.94 | -0.31 | -1.06% | 28.63 | 29.49 | 50727 | 14652.87 | 0.62% |
| 2025-11-21 | 30.15 | 29.25 | -0.81 | -2.69% | 29.16 | 30.18 | 63308 | 18702.53 | 0.78% |
| 2025-11-20 | 29.81 | 30.06 | 0.20 | 0.67% | 29.71 | 30.16 | 31899 | 9552.43 | 0.39% |
| 2025-11-19 | 30.20 | 29.86 | -0.38 | -1.26% | 29.79 | 30.39 | 34705 | 10435.02 | 0.43% |
| 2025-11-18 | 30.80 | 30.24 | -0.56 | -1.82% | 30.03 | 30.93 | 43378 | 13190.05 | 0.53% |
| 2025-11-17 | 30.10 | 30.80 | 0.75 | 2.50% | 29.81 | 30.98 | 62647 | 19070.21 | 0.77% |
| 2025-11-14 | 29.78 | 30.05 | 0.17 | 0.57% | 29.72 | 30.40 | 45549 | 13758.56 | 0.56% |
| 2025-11-13 | 30.48 | 29.88 | -0.57 | -1.87% | 29.76 | 30.75 | 49343 | 14798.47 | 0.61% |
| 2025-11-12 | 30.43 | 30.45 | 0.02 | 0.07% | 30.02 | 30.77 | 51637 | 15697.52 | 0.63% |
| 2025-11-11 | 29.58 | 30.43 | 0.73 | 2.46% | 29.36 | 30.50 | 67792 | 20436.04 | 0.83% |
| 2025-11-10 | 29.80 | 29.70 | -0.10 | -0.34% | 29.39 | 29.86 | 32604 | 9661.71 | 0.40% |
| 2025-11-07 | 29.66 | 29.80 | 0.06 | 0.20% | 29.60 | 29.92 | 41621 | 12392.00 | 0.51% |
| 2025-11-06 | 29.47 | 29.74 | 0.06 | 0.20% | 29.32 | 29.91 | 57473 | 17047.04 | 0.70% |
| 2025-11-05 | 28.39 | 29.68 | 1.10 | 3.85% | 28.35 | 29.75 | 86168 | 25251.70 | 1.06% |
| 2025-11-04 | 28.97 | 28.58 | -0.42 | -1.45% | 28.41 | 28.97 | 39539 | 11350.94 | 0.48% |
| 2025-11-03 | 28.35 | 29.00 | 0.85 | 3.02% | 28.01 | 29.19 | 78969 | 22818.16 | 0.97% |
| 2025-10-31 | 28.41 | 28.15 | -0.24 | -0.85% | 27.88 | 28.51 | 37861 | 10629.39 | 0.46% |
| 2025-10-30 | 28.77 | 28.64 | -0.10 | -0.35% | 28.46 | 28.90 | 45492 | 13056.35 | 0.56% |
| 2025-10-29 | 28.57 | 28.74 | 0.28 | 0.98% | 28.22 | 28.85 | 43186 | 12337.99 | 0.53% |
| 2025-10-28 | 29.40 | 28.46 | -0.87 | -2.97% | 28.45 | 29.40 | 63800 | 18349.88 | 0.78% |
| 2025-10-27 | 28.84 | 29.33 | 0.33 | 1.14% | 28.81 | 29.88 | 71866 | 21072.76 | 0.88% |
| 2025-10-24 | 29.14 | 29.00 | -0.14 | -0.48% | 28.74 | 29.35 | 49264 | 14261.93 | 0.60% |
| 2025-10-23 | 29.12 | 29.14 | -0.06 | -0.21% | 28.57 | 29.24 | 68989 | 19969.36 | 0.85% |
| 2025-10-22 | 28.53 | 29.20 | 0.60 | 2.10% | 28.51 | 29.79 | 98461 | 28893.79 | 1.21% |
| 2025-10-21 | 28.41 | 28.60 | 0.25 | 0.88% | 28.40 | 28.90 | 71407 | 20493.67 | 0.88% |
| 2025-10-20 | 28.65 | 28.35 | -0.04 | -0.14% | 27.90 | 29.22 | 66016 | 18700.59 | 0.81% |
| 2025-10-17 | 28.32 | 28.39 | 0.02 | 0.07% | 28.30 | 28.72 | 47241 | 13455.72 | 0.58% |
| 2025-10-16 | 28.28 | 28.37 | 0.13 | 0.46% | 28.02 | 28.60 | 39835 | 11296.00 | 0.49% |
| 2025-10-15 | 27.80 | 28.24 | 0.44 | 1.58% | 27.62 | 28.32 | 54474 | 15248.30 | 0.67% |
| 2025-10-14 | 28.18 | 27.80 | -0.49 | -1.73% | 27.63 | 28.54 | 56174 | 15645.12 | 0.69% |
| 2025-10-13 | 27.75 | 28.29 | 0.11 | 0.39% | 27.65 | 28.52 | 67674 | 19041.22 | 0.83% |
| 2025-10-10 | 27.24 | 28.18 | 0.85 | 3.11% | 27.15 | 28.47 | 67621 | 18986.75 | 0.83% |
| 2025-10-09 | 27.02 | 27.33 | 0.30 | 1.11% | 26.95 | 27.44 | 46658 | 12738.28 | 0.57% |
| 2025-09-30 | 27.48 | 27.03 | -0.34 | -1.24% | 26.92 | 27.49 | 59183 | 16016.49 | 0.73% |
| 2025-09-29 | 27.43 | 27.37 | 0.06 | 0.22% | 27.04 | 27.52 | 45044 | 12292.08 | 0.55% |
| 2025-09-26 | 27.38 | 27.31 | -0.05 | -0.18% | 27.00 | 27.50 | 41114 | 11217.73 | 0.50% |
| 2025-09-25 | 27.75 | 27.36 | -0.31 | -1.12% | 27.05 | 27.75 | 42248 | 11510.36 | 0.52% |
| 2025-09-24 | 27.39 | 27.67 | 0.33 | 1.21% | 27.28 | 27.83 | 45205 | 12455.74 | 0.55% |
| 2025-09-23 | 26.91 | 27.34 | 0.49 | 1.82% | 26.71 | 27.35 | 58700 | 15878.05 | 0.72% |
| 2025-09-22 | 26.35 | 26.85 | 0.58 | 2.21% | 26.17 | 26.94 | 57709 | 15399.16 | 0.71% |
| 2025-09-19 | 26.29 | 26.27 | 0.15 | 0.57% | 25.94 | 26.64 | 51170 | 13479.39 | 0.63% |
| 2025-09-18 | 27.13 | 26.12 | -1.04 | -3.83% | 26.00 | 27.14 | 97445 | 25822.50 | 1.20% |
| 2025-09-17 | 26.73 | 27.16 | 0.29 | 1.08% | 26.65 | 27.22 | 45542 | 12302.47 | 0.56% |
| 2025-09-16 | 27.29 | 26.87 | -0.41 | -1.50% | 26.68 | 27.29 | 40428 | 10863.08 | 0.50% |
| 2025-09-15 | 27.06 | 27.28 | 0.22 | 0.81% | 26.90 | 27.42 | 45618 | 12416.14 | 0.56% |
| 2025-09-12 | 27.03 | 27.06 | 0.10 | 0.37% | 26.65 | 27.60 | 68845 | 18651.23 | 0.84% |
| 2025-09-11 | 26.90 | 26.96 | 0.17 | 0.63% | 26.57 | 27.15 | 51539 | 13864.79 | 0.63% |
| 2025-09-10 | 27.05 | 26.79 | -0.35 | -1.29% | 26.71 | 27.33 | 47299 | 12710.67 | 0.58% |
| 2025-09-09 | 26.43 | 27.14 | 0.81 | 3.08% | 26.23 | 27.37 | 109147 | 29580.75 | 1.34% |
| 2025-09-08 | 26.51 | 26.33 | -0.27 | -1.02% | 26.32 | 26.92 | 88085 | 23367.20 | 1.08% |
| 2025-09-05 | 26.18 | 26.60 | 0.34 | 1.29% | 26.02 | 26.70 | 70629 | 18640.93 | 0.87% |
| 2025-09-04 | 25.68 | 26.26 | 0.59 | 2.30% | 25.52 | 26.31 | 102043 | 26484.17 | 1.25% |
| 2025-09-03 | 25.99 | 25.67 | -0.42 | -1.61% | 25.55 | 26.20 | 71819 | 18530.98 | 0.88% |
| 2025-09-02 | 25.80 | 26.09 | 0.27 | 1.05% | 25.73 | 26.23 | 60294 | 15702.86 | 0.74% |
| 2025-09-01 | 26.21 | 25.82 | -0.58 | -2.20% | 25.70 | 26.37 | 87551 | 22724.64 | 1.07% |
| 2025-08-29 | 26.04 | 26.40 | 0.36 | 1.38% | 25.96 | 26.58 | 75137 | 19785.83 | 0.92% |
| 2025-08-28 | 25.90 | 26.04 | 0.17 | 0.66% | 25.75 | 26.15 | 65568 | 16992.71 | 0.80% |
| 2025-08-27 | 26.81 | 25.87 | -0.93 | -3.47% | 25.78 | 26.84 | 141589 | 36901.49 | 1.74% |
| 2025-08-26 | 26.41 | 26.80 | 0.45 | 1.71% | 26.36 | 27.00 | 113109 | 30355.00 | 1.39% |
| 2025-08-25 | 26.51 | 26.35 | -0.11 | -0.42% | 26.23 | 26.65 | 92130 | 24299.02 | 1.13% |
| 2025-08-22 | 26.50 | 26.46 | -0.04 | -0.15% | 26.24 | 26.70 | 46916 | 12371.28 | 0.58% |
| 2025-08-21 | 26.77 | 26.50 | -0.36 | -1.34% | 26.10 | 26.79 | 77813 | 20636.17 | 0.95% |
| 2025-08-20 | 26.20 | 26.86 | 0.66 | 2.52% | 26.03 | 26.96 | 83608 | 22183.32 | 1.03% |
| 2025-08-19 | 26.25 | 26.20 | -0.07 | -0.27% | 26.15 | 26.49 | 44801 | 11782.44 | 0.55% |
| 2025-08-18 | 26.66 | 26.27 | -0.41 | -1.54% | 26.23 | 26.68 | 70158 | 18501.48 | 0.86% |
| 2025-08-15 | 26.71 | 26.68 | -0.11 | -0.41% | 26.48 | 26.97 | 58641 | 15657.42 | 0.72% |
上证大盘股票行情在线 K线走势图
瀚蓝环境(600323)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
