中集环科 (301559) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-18	15.09	14.97	-0.13	-0.86%	14.91	15.12	13803	2070	1.53%
2025-04-17	15.17	15.10	-0.06	-0.40%	15.09	15.22	17303	2621	1.92%
2025-04-16	15.31	15.16	-0.15	-0.98%	15.05	15.40	16920	2567	1.88%
2025-04-15	15.36	15.31	-0.07	-0.46%	15.23	15.47	14142	2163	1.57%
2025-04-14	15.54	15.38	-0.05	-0.32%	15.34	15.63	24001	3705	2.67%
2025-04-11	15.16	15.43	0.08	0.52%	15.16	15.50	21991	3388	2.44%
2025-04-10	15.27	15.35	0.21	1.39%	15.26	15.76	37929	5883	4.21%
2025-04-09	14.66	15.14	0.28	1.88%	14.16	15.40	46036	6787	5.12%
2025-04-08	14.61	14.86	0.22	1.50%	14.61	15.31	66729	9982	7.41%
2025-04-07	16.00	14.64	-2.01	-12.07%	14.11	16.18	82807	12637	9.20%
2025-04-03	16.41	16.65	0.10	0.60%	16.37	16.71	32942	5467	3.66%
2025-04-02	16.37	16.55	0.18	1.10%	16.33	16.63	21236	3509	2.36%
2025-04-01	16.37	16.37	-0.03	-0.18%	16.30	16.49	22071	3619	2.45%
2025-03-31	16.31	16.40	0.03	0.18%	16.15	16.43	24790	4039	2.75%
2025-03-28	16.38	16.37	-0.07	-0.43%	16.29	16.60	23618	3882	2.62%
2025-03-27	16.58	16.44	-0.17	-1.02%	16.42	16.68	33233	5499	3.69%
2025-03-26	16.69	16.61	-0.17	-1.01%	16.58	16.80	43143	7188	4.79%
2025-03-25	16.56	16.78	0.15	0.90%	16.48	17.20	80672	13605	8.96%
2025-03-24	16.19	16.63	0.17	1.03%	16.16	16.75	78101	12873	8.68%
2025-03-21	16.31	16.46	0.06	0.37%	16.31	16.60	50209	8255	5.58%
2025-03-20	16.62	16.40	-0.33	-1.97%	16.27	16.75	63267	10400	7.03%
2025-03-19	15.92	16.73	0.75	4.69%	15.83	16.90	106399	17531	11.82%
2025-03-18	15.67	15.98	0.31	1.98%	15.60	16.16	52843	8438	5.87%
2025-03-17	15.55	15.67	0.16	1.03%	15.46	15.76	25788	4036	2.87%
2025-03-14	15.32	15.51	0.15	0.98%	15.29	15.52	22685	3500	2.52%
2025-03-13	15.31	15.36	0.00	0.00%	15.23	15.44	14821	2266	1.65%
2025-03-12	15.52	15.36	-0.07	-0.45%	15.36	15.52	11340	1745	1.26%
2025-03-11	15.31	15.43	0.03	0.19%	15.22	15.43	12194	1873	1.35%
2025-03-10	15.32	15.40	0.11	0.72%	15.29	15.42	14186	2180	1.58%
2025-03-07	15.28	15.29	-0.02	-0.13%	15.22	15.39	11689	1788	1.30%
2025-03-06	15.20	15.31	0.16	1.06%	15.16	15.35	17034	2603	1.89%
2025-03-05	15.25	15.15	-0.09	-0.59%	15.08	15.32	11434	1732	1.27%
2025-03-04	15.03	15.24	0.21	1.40%	14.93	15.25	16137	2447	1.79%
2025-03-03	15.01	15.03	0.02	0.13%	15.01	15.18	14787	2232	1.64%
2025-02-28	15.30	15.01	-0.28	-1.83%	14.95	15.30	21623	3265	2.40%
2025-02-27	15.39	15.29	-0.07	-0.46%	15.09	15.40	20697	3154	2.30%
2025-02-26	15.22	15.36	0.14	0.92%	15.22	15.46	21584	3314	2.40%
2025-02-25	15.22	15.22	-0.05	-0.33%	15.17	15.33	12050	1839	1.34%
2025-02-24	15.33	15.27	-0.05	-0.33%	15.19	15.34	14966	2283	1.66%
2025-02-21	15.36	15.32	0.01	0.07%	15.18	15.36	15356	2344	1.71%
2025-02-20	15.21	15.31	0.13	0.86%	15.13	15.35	19526	2975	2.17%
2025-02-19	14.98	15.18	0.20	1.34%	14.91	15.19	14065	2122	1.56%
2025-02-18	15.20	14.98	-0.18	-1.19%	14.92	15.23	16987	2567	1.89%
2025-02-17	15.17	15.16	0.02	0.13%	15.08	15.23	14602	2212	1.62%
2025-02-14	15.12	15.14	0.05	0.33%	15.07	15.17	12033	1818	1.34%
2025-02-13	15.29	15.09	-0.18	-1.18%	15.09	15.31	13147	1993	1.46%
2025-02-12	15.19	15.27	0.08	0.53%	15.15	15.28	12755	1942	1.42%
2025-02-11	15.30	15.19	-0.05	-0.33%	15.12	15.30	12199	1851	1.36%
2025-02-10	15.25	15.24	0.00	0.00%	15.19	15.34	15121	2305	1.68%
2025-02-07	15.10	15.24	0.09	0.59%	15.05	15.35	20267	3093	2.25%
2025-02-06	14.86	15.15	0.20	1.34%	14.86	15.15	13186	1986	1.47%
2025-02-05	15.18	14.95	0.05	0.34%	14.89	15.18	12845	1921	1.43%
2025-01-27	15.06	14.90	-0.10	-0.67%	14.90	15.19	11393	1714	1.27%
2025-01-24	14.85	15.00	0.14	0.94%	14.80	15.03	10883	1625	1.21%
2025-01-23	14.92	14.86	-0.04	-0.27%	14.85	15.16	12421	1863	1.38%
2025-01-22	14.91	14.90	-0.03	-0.20%	14.80	14.94	6552	974	0.73%
2025-01-21	14.98	14.93	-0.03	-0.20%	14.82	15.01	7918	1180	0.88%
2025-01-20	14.99	14.96	0.09	0.61%	14.90	15.09	10990	1645	1.22%
2025-01-17	14.82	14.87	0.05	0.34%	14.74	14.91	9429	1399	1.05%
2025-01-16	14.88	14.82	-0.03	-0.20%	14.71	15.05	12915	1922	1.44%
2025-01-15	14.82	14.85	0.00	0.00%	14.74	14.88	10601	1569	1.18%
2025-01-14	14.45	14.85	0.45	3.13%	14.42	14.87	17548	2575	1.95%
2025-01-13	14.26	14.40	0.05	0.35%	14.16	14.49	14667	2097	1.63%
2025-01-10	14.69	14.35	-0.33	-2.25%	14.33	14.84	13643	1996	1.52%
2025-01-09	14.61	14.68	-0.06	-0.41%	14.60	14.79	9320	1371	1.04%