绿城水务(601368)股票行情
绿城水务(601368)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 |
|---|
| 2026-02-06 | 5.27 | 5.26 | -0.01 | -0.19% | 5.23 | 5.33 | 63847 | 3379.46 | 0.72% |
| 2026-02-05 | 5.32 | 5.27 | -0.03 | -0.57% | 5.26 | 5.33 | 52445 | 2774.40 | 0.59% |
| 2026-02-04 | 5.21 | 5.30 | 0.07 | 1.34% | 5.21 | 5.34 | 76382 | 4050.06 | 0.87% |
| 2026-02-03 | 5.24 | 5.23 | -0.01 | -0.19% | 5.21 | 5.30 | 84378 | 4423.11 | 0.96% |
| 2026-02-02 | 5.23 | 5.24 | 0.00 | 0.00% | 5.19 | 5.38 | 128562 | 6794.88 | 1.46% |
| 2026-01-30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 98608 | 5153.60 | 1.12% |
| 2026-01-29 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.25 | 71409 | 3721.17 | 0.81% |
| 2026-01-28 | 5.25 | 5.23 | -0.01 | -0.19% | 5.21 | 5.26 | 67703 | 3547.64 | 0.77% |
| 2026-01-27 | 5.29 | 5.24 | -0.06 | -1.13% | 5.18 | 5.29 | 73369 | 3835.78 | 0.83% |
| 2026-01-26 | 5.28 | 5.30 | 0.03 | 0.57% | 5.26 | 5.32 | 60103 | 3178.83 | 0.68% |
| 2026-01-23 | 5.29 | 5.27 | -0.02 | -0.38% | 5.24 | 5.29 | 63381 | 3334.66 | 0.72% |
| 2026-01-22 | 5.25 | 5.29 | 0.05 | 0.95% | 5.22 | 5.30 | 66127 | 3474.21 | 0.75% |
| 2026-01-21 | 5.24 | 5.24 | 0.00 | 0.00% | 5.18 | 5.25 | 69159 | 3613.46 | 0.78% |
| 2026-01-20 | 5.17 | 5.24 | 0.07 | 1.35% | 5.15 | 5.24 | 102692 | 5350.23 | 1.16% |
| 2026-01-19 | 5.09 | 5.17 | 0.09 | 1.77% | 5.07 | 5.17 | 77470 | 3988.63 | 0.88% |
| 2026-01-16 | 5.13 | 5.08 | -0.03 | -0.59% | 5.07 | 5.14 | 51799 | 2639.24 | 0.59% |
| 2026-01-15 | 5.06 | 5.11 | 0.05 | 0.99% | 5.02 | 5.11 | 59886 | 3043.84 | 0.68% |
| 2026-01-14 | 5.12 | 5.06 | -0.05 | -0.98% | 5.02 | 5.12 | 91082 | 4623.19 | 1.03% |
| 2026-01-13 | 5.05 | 5.11 | 0.05 | 0.99% | 5.04 | 5.14 | 77102 | 3930.85 | 0.87% |
| 2026-01-12 | 5.03 | 5.06 | 0.04 | 0.80% | 4.99 | 5.07 | 88858 | 4461.22 | 1.01% |
| 2026-01-09 | 5.00 | 5.02 | 0.03 | 0.60% | 4.98 | 5.03 | 43246 | 2163.87 | 0.49% |
| 2026-01-08 | 4.97 | 4.99 | 0.02 | 0.40% | 4.95 | 5.01 | 44906 | 2238.87 | 0.51% |
| 2026-01-07 | 5.01 | 4.97 | -0.04 | -0.80% | 4.97 | 5.04 | 51812 | 2589.57 | 0.59% |
| 2026-01-06 | 4.99 | 5.01 | 0.02 | 0.40% | 4.96 | 5.03 | 65209 | 3261.74 | 0.74% |
| 2026-01-05 | 4.97 | 4.99 | 0.03 | 0.60% | 4.94 | 5.02 | 65489 | 3263.23 | 0.74% |
| 2025-12-31 | 4.86 | 4.96 | 0.10 | 2.06% | 4.86 | 4.98 | 105991 | 5220.29 | 1.20% |
| 2025-12-30 | 4.89 | 4.86 | -0.03 | -0.61% | 4.83 | 4.90 | 46994 | 2287.93 | 0.53% |
| 2025-12-29 | 4.93 | 4.89 | -0.03 | -0.61% | 4.86 | 4.93 | 52244 | 2556.68 | 0.59% |
| 2025-12-26 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.98 | 46603 | 2302.82 | 0.53% |
| 2025-12-25 | 4.96 | 4.96 | 0.01 | 0.20% | 4.95 | 4.99 | 34455 | 1712.58 | 0.39% |
| 2025-12-24 | 4.91 | 4.95 | 0.05 | 1.02% | 4.89 | 4.96 | 38821 | 1917.04 | 0.44% |
| 2025-12-23 | 4.95 | 4.90 | -0.04 | -0.81% | 4.87 | 4.95 | 39761 | 1950.80 | 0.45% |
| 2025-12-22 | 4.95 | 4.94 | 0.00 | 0.00% | 4.93 | 4.98 | 37966 | 1879.95 | 0.43% |
| 2025-12-19 | 4.88 | 4.94 | 0.05 | 1.02% | 4.86 | 4.96 | 61098 | 3011.04 | 0.69% |
| 2025-12-18 | 4.82 | 4.89 | 0.05 | 1.03% | 4.79 | 4.90 | 56928 | 2766.63 | 0.64% |
| 2025-12-17 | 4.80 | 4.84 | 0.02 | 0.41% | 4.76 | 4.85 | 63794 | 3065.10 | 0.72% |
| 2025-12-16 | 4.87 | 4.82 | -0.04 | -0.82% | 4.82 | 4.89 | 58506 | 2837.72 | 0.66% |
| 2025-12-15 | 4.85 | 4.86 | 0.00 | 0.00% | 4.81 | 4.89 | 59416 | 2888.43 | 0.67% |
| 2025-12-12 | 4.88 | 4.86 | -0.01 | -0.21% | 4.85 | 4.96 | 78303 | 3831.33 | 0.89% |
| 2025-12-11 | 4.96 | 4.87 | -0.08 | -1.62% | 4.87 | 4.96 | 61008 | 2988.40 | 0.69% |
| 2025-12-10 | 4.99 | 4.95 | -0.04 | -0.80% | 4.92 | 5.00 | 66350 | 3285.40 | 0.75% |
| 2025-12-09 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.07 | 82947 | 4158.22 | 0.94% |
| 2025-12-08 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.14 | 59650 | 3038.52 | 0.68% |
| 2025-12-05 | 5.05 | 5.09 | 0.03 | 0.59% | 5.03 | 5.12 | 67523 | 3423.95 | 0.76% |
| 2025-12-04 | 5.10 | 5.06 | -0.08 | -1.56% | 5.03 | 5.12 | 60972 | 3090.85 | 0.69% |
| 2025-12-03 | 5.07 | 5.14 | 0.05 | 0.98% | 5.07 | 5.15 | 60983 | 3122.45 | 0.69% |
| 2025-12-02 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.11 | 61393 | 3118.59 | 0.70% |
| 2025-12-01 | 5.13 | 5.09 | -0.02 | -0.39% | 5.08 | 5.18 | 53861 | 2764.21 | 0.61% |
| 2025-11-28 | 5.06 | 5.11 | 0.06 | 1.19% | 5.02 | 5.11 | 42760 | 2169.19 | 0.48% |
| 2025-11-27 | 5.04 | 5.05 | 0.02 | 0.40% | 5.01 | 5.08 | 44410 | 2242.75 | 0.50% |
| 2025-11-26 | 5.08 | 5.03 | -0.06 | -1.18% | 5.02 | 5.13 | 47887 | 2429.73 | 0.54% |
| 2025-11-25 | 5.07 | 5.09 | 0.05 | 0.99% | 5.04 | 5.13 | 48999 | 2500.98 | 0.55% |
| 2025-11-24 | 5.07 | 5.04 | 0.01 | 0.20% | 5.02 | 5.10 | 63542 | 3211.27 | 0.72% |
| 2025-11-21 | 5.19 | 5.03 | -0.19 | -3.64% | 5.02 | 5.25 | 92402 | 4723.64 | 1.05% |
| 2025-11-20 | 5.20 | 5.22 | 0.03 | 0.58% | 5.18 | 5.25 | 58792 | 3065.68 | 0.67% |
| 2025-11-19 | 5.25 | 5.19 | -0.06 | -1.14% | 5.17 | 5.28 | 54792 | 2853.31 | 0.62% |
| 2025-11-18 | 5.33 | 5.25 | -0.10 | -1.87% | 5.21 | 5.35 | 67673 | 3558.68 | 0.77% |
| 2025-11-17 | 5.37 | 5.35 | -0.01 | -0.19% | 5.30 | 5.38 | 71154 | 3801.70 | 0.81% |
| 2025-11-14 | 5.30 | 5.36 | 0.06 | 1.13% | 5.30 | 5.40 | 74799 | 4006.77 | 0.85% |
| 2025-11-13 | 5.33 | 5.30 | -0.01 | -0.19% | 5.26 | 5.34 | 68998 | 3657.21 | 0.78% |
| 2025-11-12 | 5.35 | 5.31 | -0.05 | -0.93% | 5.30 | 5.37 | 50046 | 2665.14 | 0.57% |
| 2025-11-11 | 5.30 | 5.36 | 0.03 | 0.56% | 5.30 | 5.36 | 50669 | 2705.35 | 0.57% |
| 2025-11-10 | 5.34 | 5.33 | -0.01 | -0.19% | 5.31 | 5.37 | 63065 | 3365.32 | 0.71% |
| 2025-11-07 | 5.33 | 5.34 | 0.01 | 0.19% | 5.32 | 5.37 | 62634 | 3348.73 | 0.71% |
| 2025-11-06 | 5.34 | 5.33 | -0.01 | -0.19% | 5.29 | 5.35 | 68024 | 3620.50 | 0.77% |
| 2025-11-05 | 5.26 | 5.34 | 0.06 | 1.14% | 5.23 | 5.35 | 82658 | 4389.96 | 0.94% |
| 2025-11-04 | 5.24 | 5.28 | 0.05 | 0.96% | 5.21 | 5.31 | 79004 | 4166.54 | 0.89% |
| 2025-11-03 | 5.15 | 5.23 | 0.09 | 1.75% | 5.11 | 5.23 | 80016 | 4156.42 | 0.91% |
| 2025-10-31 | 5.13 | 5.14 | -0.01 | -0.19% | 5.11 | 5.19 | 85848 | 4413.55 | 0.97% |
| 2025-10-30 | 5.24 | 5.15 | -0.10 | -1.90% | 5.15 | 5.24 | 114419 | 5934.20 | 1.30% |
| 2025-10-29 | 5.19 | 5.25 | 0.11 | 2.14% | 5.17 | 5.32 | 217957 | 11431.94 | 2.47% |
| 2025-10-28 | 5.10 | 5.14 | 0.05 | 0.98% | 5.07 | 5.15 | 57093 | 2929.34 | 0.65% |
| 2025-10-27 | 5.10 | 5.09 | 0.02 | 0.39% | 5.06 | 5.13 | 58270 | 2964.93 | 0.66% |
| 2025-10-24 | 5.16 | 5.07 | -0.07 | -1.36% | 5.07 | 5.16 | 73745 | 3769.49 | 0.84% |
| 2025-10-23 | 5.12 | 5.14 | 0.05 | 0.98% | 5.06 | 5.15 | 77726 | 3975.58 | 0.88% |
| 2025-10-22 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.13 | 73084 | 3720.58 | 0.83% |
| 2025-10-21 | 5.00 | 5.07 | 0.07 | 1.40% | 4.99 | 5.08 | 69616 | 3512.49 | 0.79% |
| 2025-10-20 | 4.94 | 5.00 | 0.06 | 1.21% | 4.90 | 5.00 | 46498 | 2305.01 | 0.53% |
| 2025-10-17 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 4.98 | 38649 | 1914.80 | 0.44% |
| 2025-10-16 | 5.00 | 4.96 | -0.03 | -0.60% | 4.93 | 5.00 | 46632 | 2312.38 | 0.53% |
上证大盘股票行情在线 K线走势图
绿城水务(601368)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
