洪城环境(600461)股票行情
洪城环境(600461)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 | 9.18 | 9.19 | 0.02 | 0.22% | 9.12 | 9.26 | 92224 | 8463.88 | 0.77% |
| 2025-03-27 | 9.26 | 9.17 | -0.08 | -0.86% | 9.15 | 9.28 | 112204 | 10309.13 | 0.94% |
| 2025-03-26 | 9.14 | 9.25 | 0.09 | 0.98% | 9.10 | 9.27 | 185127 | 17059.64 | 1.55% |
| 2025-03-25 | 9.12 | 9.16 | 0.02 | 0.22% | 9.06 | 9.19 | 157850 | 14430.36 | 1.32% |
| 2025-03-24 | 8.89 | 9.14 | 0.32 | 3.63% | 8.89 | 9.21 | 388588 | 35384.57 | 3.24% |
| 2025-03-21 | 8.86 | 8.82 | -0.05 | -0.56% | 8.80 | 8.93 | 107243 | 9499.68 | 0.90% |
| 2025-03-20 | 8.94 | 8.87 | -0.08 | -0.89% | 8.85 | 8.97 | 127140 | 11312.40 | 1.06% |
| 2025-03-19 | 8.96 | 8.95 | 0.00 | 0.00% | 8.91 | 9.01 | 107098 | 9592.24 | 0.89% |
| 2025-03-18 | 8.96 | 8.95 | 0.01 | 0.11% | 8.91 | 8.97 | 99352 | 8873.05 | 0.83% |
| 2025-03-17 | 8.91 | 8.94 | 0.03 | 0.34% | 8.90 | 8.97 | 107197 | 9571.59 | 0.90% |
| 2025-03-14 | 8.93 | 8.91 | 0.00 | 0.00% | 8.87 | 8.94 | 123952 | 11047.85 | 1.03% |
| 2025-03-13 | 8.83 | 8.91 | 0.08 | 0.91% | 8.82 | 8.96 | 113693 | 10111.63 | 0.95% |
| 2025-03-12 | 8.84 | 8.83 | 0.00 | 0.00% | 8.78 | 8.87 | 70336 | 6214.34 | 0.59% |
| 2025-03-11 | 8.83 | 8.83 | -0.01 | -0.11% | 8.77 | 8.86 | 79588 | 7011.23 | 0.66% |
| 2025-03-10 | 8.79 | 8.84 | 0.06 | 0.68% | 8.74 | 8.89 | 132707 | 11725.26 | 1.11% |
| 2025-03-07 | 8.79 | 8.78 | -0.06 | -0.68% | 8.77 | 8.87 | 108146 | 9528.03 | 0.90% |
| 2025-03-06 | 9.03 | 8.84 | -0.17 | -1.89% | 8.72 | 9.03 | 366137 | 32365.62 | 3.06% |
| 2025-03-05 | 9.12 | 9.01 | -0.10 | -1.10% | 8.95 | 9.12 | 104756 | 9440.29 | 0.87% |
| 2025-03-04 | 9.10 | 9.11 | 0.01 | 0.11% | 9.08 | 9.16 | 63151 | 5759.83 | 0.53% |
| 2025-03-03 | 9.08 | 9.10 | 0.01 | 0.11% | 9.05 | 9.21 | 101655 | 9276.73 | 0.85% |
| 2025-02-28 | 9.09 | 9.09 | -0.01 | -0.11% | 9.05 | 9.17 | 97354 | 8862.79 | 0.81% |
| 2025-02-27 | 9.12 | 9.10 | -0.03 | -0.33% | 9.06 | 9.14 | 75004 | 6822.32 | 0.63% |
| 2025-02-26 | 9.01 | 9.13 | 0.14 | 1.56% | 8.99 | 9.15 | 105319 | 9585.86 | 0.88% |
| 2025-02-25 | 9.13 | 8.99 | -0.14 | -1.53% | 8.98 | 9.14 | 113003 | 10224.41 | 0.94% |
| 2025-02-24 | 9.11 | 9.13 | 0.01 | 0.11% | 9.09 | 9.20 | 94051 | 8606.36 | 0.79% |
| 2025-02-21 | 9.19 | 9.12 | -0.07 | -0.76% | 9.08 | 9.21 | 123720 | 11279.43 | 1.03% |
| 2025-02-20 | 9.20 | 9.19 | -0.01 | -0.11% | 9.13 | 9.22 | 76601 | 7030.39 | 0.64% |
| 2025-02-19 | 9.17 | 9.20 | 0.04 | 0.44% | 9.13 | 9.22 | 89264 | 8192.93 | 0.75% |
| 2025-02-18 | 9.17 | 9.16 | 0.01 | 0.11% | 9.12 | 9.25 | 107679 | 9893.16 | 0.90% |
| 2025-02-17 | 9.22 | 9.15 | -0.06 | -0.65% | 9.12 | 9.24 | 134433 | 12318.59 | 1.12% |
| 2025-02-14 | 9.29 | 9.21 | -0.08 | -0.86% | 9.20 | 9.37 | 125556 | 11616.49 | 1.05% |
| 2025-02-13 | 9.35 | 9.29 | -0.04 | -0.43% | 9.25 | 9.40 | 108935 | 10153.17 | 0.91% |
| 2025-02-12 | 9.37 | 9.33 | -0.04 | -0.43% | 9.26 | 9.41 | 124099 | 11567.70 | 1.04% |
| 2025-02-11 | 9.34 | 9.37 | 0.03 | 0.32% | 9.32 | 9.41 | 88367 | 8268.83 | 0.74% |
| 2025-02-10 | 9.54 | 9.34 | -0.16 | -1.68% | 9.30 | 9.54 | 160850 | 15086.28 | 1.34% |
| 2025-02-07 | 9.60 | 9.50 | -0.10 | -1.04% | 9.46 | 9.64 | 133450 | 12742.46 | 1.11% |
| 2025-02-06 | 9.60 | 9.60 | 0.00 | 0.00% | 9.47 | 9.63 | 94056 | 8968.12 | 0.79% |
| 2025-02-05 | 9.81 | 9.60 | -0.15 | -1.54% | 9.54 | 9.83 | 90580 | 8736.15 | 0.76% |
| 2025-01-27 | 9.58 | 9.75 | 0.16 | 1.67% | 9.53 | 9.83 | 111749 | 10882.04 | 0.93% |
| 2025-01-24 | 9.58 | 9.59 | 0.02 | 0.21% | 9.35 | 9.60 | 95418 | 9081.36 | 0.80% |
| 2025-01-23 | 9.49 | 9.57 | 0.10 | 1.06% | 9.47 | 9.62 | 143987 | 13747.55 | 1.20% |
| 2025-01-22 | 9.33 | 9.47 | 0.13 | 1.39% | 9.25 | 9.49 | 131479 | 12344.40 | 1.10% |
| 2025-01-21 | 9.34 | 9.34 | 0.05 | 0.54% | 9.25 | 9.38 | 73976 | 6877.58 | 0.62% |
| 2025-01-20 | 9.45 | 9.29 | -0.14 | -1.48% | 9.27 | 9.52 | 129310 | 12117.69 | 1.08% |
| 2025-01-17 | 9.42 | 9.43 | 0.00 | 0.00% | 9.27 | 9.49 | 89803 | 8445.80 | 0.75% |
| 2025-01-16 | 9.77 | 9.43 | -0.21 | -2.18% | 9.39 | 9.84 | 121096 | 11545.72 | 1.01% |
| 2025-01-15 | 9.28 | 9.64 | 0.30 | 3.21% | 9.28 | 9.70 | 194249 | 18532.07 | 1.62% |
| 2025-01-14 | 9.12 | 9.34 | 0.22 | 2.41% | 9.11 | 9.35 | 152554 | 14165.53 | 1.27% |
| 2025-01-13 | 9.13 | 9.12 | -0.01 | -0.11% | 9.07 | 9.21 | 106520 | 9740.87 | 0.89% |
| 2025-01-10 | 9.15 | 9.13 | -0.05 | -0.54% | 9.09 | 9.21 | 86607 | 7926.56 | 0.72% |
| 2025-01-09 | 9.30 | 9.18 | -0.16 | -1.71% | 9.16 | 9.31 | 105178 | 9677.68 | 0.88% |
| 2025-01-08 | 9.35 | 9.34 | 0.00 | 0.00% | 9.23 | 9.44 | 115373 | 10758.42 | 0.96% |
| 2025-01-07 | 9.56 | 9.34 | -0.23 | -2.40% | 9.31 | 9.60 | 125442 | 11806.45 | 1.05% |
| 2025-01-06 | 9.57 | 9.57 | -0.01 | -0.10% | 9.44 | 9.66 | 180109 | 17189.41 | 1.50% |
| 2025-01-03 | 9.71 | 9.58 | -0.10 | -1.03% | 9.55 | 9.78 | 166803 | 16102.57 | 1.39% |
| 2025-01-02 | 9.95 | 9.68 | -0.27 | -2.71% | 9.60 | 10.11 | 215295 | 21238.95 | 1.82% |
| 2024-12-31 | 9.90 | 9.95 | 0.05 | 0.51% | 9.90 | 10.05 | 162835 | 16260.22 | 1.37% |
| 2024-12-30 | 9.90 | 9.90 | -0.01 | -0.10% | 9.85 | 10.04 | 155987 | 15522.68 | 1.32% |
| 2024-12-27 | 9.86 | 9.91 | 0.04 | 0.41% | 9.72 | 9.93 | 140364 | 13806.90 | 1.18% |
| 2024-12-26 | 9.99 | 9.87 | -0.13 | -1.30% | 9.82 | 10.06 | 143762 | 14238.42 | 1.21% |
| 2024-12-25 | 9.99 | 10.00 | 0.01 | 0.10% | 9.87 | 10.05 | 127424 | 12696.74 | 1.07% |
| 2024-12-24 | 9.88 | 9.99 | 0.09 | 0.91% | 9.85 | 10.02 | 132131 | 13148.48 | 1.11% |
| 2024-12-23 | 9.70 | 9.90 | 0.17 | 1.75% | 9.68 | 9.99 | 213884 | 21093.17 | 1.80% |
| 2024-12-20 | 9.70 | 9.73 | 0.03 | 0.31% | 9.62 | 9.75 | 132489 | 12825.80 | 1.12% |
| 2024-12-19 | 9.76 | 9.70 | -0.13 | -1.32% | 9.65 | 9.85 | 152146 | 14780.71 | 1.28% |
| 2024-12-18 | 9.60 | 9.83 | 0.28 | 2.93% | 9.57 | 9.86 | 245037 | 23983.40 | 2.07% |
| 2024-12-17 | 9.62 | 9.55 | -0.08 | -0.83% | 9.52 | 9.77 | 195506 | 18802.22 | 1.65% |
| 2024-12-16 | 9.39 | 9.63 | 0.21 | 2.23% | 9.39 | 9.72 | 266586 | 25614.38 | 2.25% |
| 2024-12-13 | 9.57 | 9.42 | -0.17 | -1.77% | 9.39 | 9.59 | 275130 | 26069.05 | 2.32% |
| 2024-12-12 | 9.58 | 9.59 | 0.04 | 0.42% | 9.49 | 9.69 | 179350 | 17230.27 | 1.51% |
| 2024-12-11 | 9.60 | 9.55 | -0.07 | -0.73% | 9.53 | 9.70 | 131591 | 12638.17 | 1.11% |
| 2024-12-10 | 9.76 | 9.62 | -0.02 | -0.21% | 9.60 | 9.80 | 172802 | 16717.44 | 1.46% |
| 2024-12-09 | 9.68 | 9.64 | -0.03 | -0.31% | 9.58 | 9.70 | 130227 | 12555.63 | 1.10% |
| 2024-12-06 | 9.40 | 9.67 | 0.30 | 3.20% | 9.35 | 9.75 | 261780 | 25126.57 | 2.21% |
| 2024-12-05 | 9.26 | 9.37 | 0.10 | 1.08% | 9.22 | 9.37 | 128539 | 11977.43 | 1.08% |
| 2024-12-04 | 9.23 | 9.27 | 0.01 | 0.11% | 9.13 | 9.33 | 155207 | 14326.97 | 1.31% |
| 2024-12-03 | 9.20 | 9.26 | 0.06 | 0.65% | 9.13 | 9.30 | 174785 | 16118.14 | 1.47% |
| 2024-12-02 | 9.18 | 9.20 | 0.04 | 0.44% | 8.98 | 9.26 | 190514 | 17466.02 | 1.61% |
| 2024-11-29 | 9.38 | 9.16 | -0.24 | -2.55% | 9.09 | 9.46 | 324021 | 30083.17 | 2.73% |
| 2024-11-28 | 9.44 | 9.40 | -0.04 | -0.42% | 9.36 | 9.48 | 87512 | 8238.46 | 0.74% |
上证大盘股票行情在线 K线走势图
