城发环境 (000885) - 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
2025-08-01	13.83	13.94	0.10	0.72%	13.83	13.97	38495	5357	0.60%
2025-07-31	14.10	13.84	-0.27	-1.91%	13.77	14.10	47067	6531	0.73%
2025-07-30	14.04	14.11	0.04	0.28%	14.01	14.17	36817	5197	0.57%
2025-07-29	14.15	14.07	-0.10	-0.71%	13.95	14.19	31427	4414	0.49%
2025-07-28	14.30	14.17	-0.13	-0.91%	14.12	14.37	36089	5119	0.56%
2025-07-25	14.38	14.30	-0.10	-0.69%	14.28	14.56	33797	4864	0.53%
2025-07-24	14.32	14.40	0.06	0.42%	14.20	14.43	54108	7743	0.84%
2025-07-23	14.52	14.34	-0.16	-1.10%	14.29	14.59	51934	7505	0.81%
2025-07-22	14.31	14.50	0.19	1.33%	14.23	14.50	68021	9790	1.06%
2025-07-21	14.06	14.31	0.29	2.07%	14.02	14.34	53500	7582	0.83%
2025-07-18	14.01	14.02	0.04	0.29%	13.91	14.03	28422	3971	0.44%
2025-07-17	14.00	13.98	-0.01	-0.07%	13.92	14.07	26479	3698	0.41%
2025-07-16	14.04	13.99	-0.07	-0.50%	13.92	14.18	30964	4333	0.48%
2025-07-15	14.18	14.06	-0.16	-1.13%	13.95	14.24	46919	6614	0.73%
2025-07-14	13.87	14.22	0.33	2.38%	13.85	14.25	72140	10195	1.12%
2025-07-11	14.08	13.89	-0.19	-1.35%	13.84	14.12	52968	7376	0.82%
2025-07-10	13.90	14.08	0.16	1.15%	13.90	14.09	33223	4662	0.52%
2025-07-09	13.88	13.92	0.05	0.36%	13.87	14.05	44772	6248	0.70%
2025-07-08	13.85	13.87	0.02	0.14%	13.72	13.90	47405	6556	0.74%
2025-07-07	13.61	13.85	0.24	1.76%	13.60	13.86	46027	6328	0.72%
2025-07-04	13.58	13.61	-0.02	-0.15%	13.56	13.73	48877	6668	0.76%
2025-07-03	13.53	13.63	0.14	1.04%	13.46	13.67	35746	4850	0.56%
2025-07-02	13.40	13.49	0.05	0.37%	13.32	13.50	34613	4648	0.54%
2025-07-01	13.35	13.44	0.12	0.90%	13.32	13.58	58022	7793	0.90%
2025-06-30	13.38	13.32	-0.06	-0.45%	13.23	13.39	33153	4405	0.52%
2025-06-27	13.28	13.38	0.11	0.83%	13.28	13.42	30619	4091	0.48%
2025-06-26	13.31	13.27	-0.02	-0.15%	13.25	13.35	27728	3685	0.43%
2025-06-25	13.28	13.29	0.08	0.61%	13.21	13.37	38750	5154	0.60%
2025-06-24	13.44	13.57	0.12	0.89%	13.43	13.57	41141	5560	0.64%
2025-06-23	13.39	13.45	0.00	0.00%	13.30	13.47	26175	3503	0.41%
2025-06-20	13.43	13.45	0.03	0.22%	13.38	13.51	23077	3101	0.36%
2025-06-19	13.57	13.42	-0.13	-0.96%	13.33	13.57	31602	4245	0.49%
2025-06-18	13.65	13.55	-0.08	-0.59%	13.52	13.66	24951	3383	0.39%
2025-06-17	13.61	13.63	0.04	0.29%	13.56	13.65	27435	3733	0.43%
2025-06-16	13.57	13.59	-0.06	-0.44%	13.55	13.69	43630	5933	0.68%
2025-06-13	13.75	13.65	-0.10	-0.73%	13.65	13.87	51470	7073	0.80%
2025-06-12	13.79	13.75	-0.03	-0.22%	13.68	13.79	31524	4326	0.49%
2025-06-11	13.65	13.78	0.10	0.73%	13.65	13.86	26894	3708	0.42%
2025-06-10	13.73	13.68	-0.04	-0.29%	13.58	13.79	41161	5638	0.64%
2025-06-09	13.75	13.72	-0.02	-0.15%	13.63	13.75	35985	4925	0.56%
2025-06-06	13.74	13.74	0.00	0.00%	13.65	13.80	36748	5042	0.57%
2025-06-05	13.89	13.74	-0.13	-0.94%	13.70	13.96	43667	6029	0.68%
2025-06-04	13.79	13.87	0.04	0.29%	13.79	13.92	43004	5961	0.67%
2025-06-03	13.89	13.83	-0.24	-1.71%	13.67	13.98	78951	10892	1.23%
2025-05-30	14.03	14.07	0.11	0.79%	13.92	14.16	47922	6725	0.75%
2025-05-29	13.90	13.96	0.03	0.22%	13.82	14.15	78824	11015	1.23%
2025-05-28	13.48	13.93	0.45	3.34%	13.48	14.05	87971	12182	1.37%
2025-05-27	13.41	13.48	0.07	0.52%	13.33	13.57	31284	4222	0.49%
2025-05-26	13.39	13.41	0.03	0.22%	13.32	13.46	27850	3732	0.43%
2025-05-23	13.64	13.38	-0.22	-1.62%	13.37	13.66	43400	5858	0.68%
2025-05-22	13.72	13.60	-0.17	-1.23%	13.55	13.78	40145	5471	0.63%
2025-05-21	13.73	13.77	0.06	0.44%	13.73	13.93	49649	6853	0.77%
2025-05-20	13.71	13.71	-0.18	-1.30%	13.66	13.81	47753	6551	0.74%
2025-05-19	13.78	13.89	0.11	0.80%	13.65	13.95	44570	6147	0.69%
2025-05-16	13.80	13.78	-0.06	-0.43%	13.75	13.89	27024	3729	0.42%
2025-05-15	13.88	13.84	-0.06	-0.43%	13.83	13.96	35691	4959	0.56%
2025-05-14	13.85	13.90	-0.02	-0.14%	13.78	13.96	33899	4706	0.53%
2025-05-13	13.92	13.92	0.06	0.43%	13.77	13.94	34902	4837	0.54%
2025-05-12	13.92	13.86	-0.11	-0.79%	13.82	14.06	55782	7750	0.87%
2025-05-09	13.63	13.97	0.40	2.95%	13.57	13.97	95325	13194	1.48%
2025-05-08	13.51	13.57	0.00	0.00%	13.43	13.67	70222	9516	1.09%
2025-05-07	13.54	13.57	0.12	0.89%	13.45	13.60	65432	8847	1.02%
2025-05-06	13.51	13.45	0.00	0.00%	13.32	13.53	84180	11289	1.31%
2025-04-30	13.65	13.45	-0.29	-2.11%	13.42	13.77	64666	8773	1.01%
2025-04-29	13.80	13.74	-0.06	-0.43%	13.63	13.96	67202	9259	1.05%
2025-04-28	14.06	13.80	-0.12	-0.86%	13.71	14.10	108878	15112	1.70%
2025-04-25	13.60	13.92	1.07	8.33%	13.50	13.99	214484	29649	3.34%
2025-04-24	12.63	12.85	0.20	1.58%	12.62	12.85	47458	6052	0.74%