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
2026-03-20	13.93	13.71	-0.24	-1.72%	13.70	14.08	66051	9165	1.03%
2026-03-19	14.03	13.95	-0.18	-1.27%	13.89	14.12	56797	7944	0.88%
2026-03-18	14.19	14.13	-0.05	-0.35%	14.03	14.22	45852	6476	0.71%
2026-03-17	14.23	14.18	-0.04	-0.28%	14.12	14.43	57787	8252	0.90%
2026-03-16	14.47	14.22	-0.28	-1.93%	14.18	14.50	90440	12920	1.41%
2026-03-13	14.49	14.50	0.00	0.00%	14.45	14.68	94521	13759	1.47%
2026-03-12	14.34	14.50	0.15	1.05%	14.34	14.57	94223	13619	1.47%
2026-03-11	14.09	14.35	0.25	1.77%	13.93	14.45	119429	16996	1.86%
2026-03-10	14.05	14.10	0.13	0.93%	14.00	14.16	58964	8306	0.92%
2026-03-09	14.09	13.97	-0.14	-0.99%	13.89	14.11	64547	9033	1.01%
2026-03-06	13.76	14.11	0.36	2.62%	13.73	14.13	76732	10734	1.20%
2026-03-05	13.83	13.75	0.08	0.59%	13.72	13.94	60309	8345	0.94%
2026-03-04	13.94	13.67	-0.36	-2.57%	13.60	14.08	84690	11665	1.32%
2026-03-03	14.12	14.03	-0.15	-1.06%	13.97	14.31	87461	12364	1.36%
2026-03-02	13.96	14.18	0.05	0.35%	13.96	14.31	118247	16753	1.84%
2026-02-27	13.80	14.13	0.28	2.02%	13.76	14.16	96955	13570	1.51%
2026-02-26	13.72	13.85	0.18	1.32%	13.62	13.91	67644	9295	1.05%
2026-02-25	13.57	13.67	0.10	0.74%	13.56	13.78	67172	9207	1.05%
2026-02-24	13.43	13.57	0.21	1.57%	13.43	13.63	53548	7257	0.83%
2026-02-13	13.58	13.36	-0.22	-1.62%	13.35	13.62	63865	8586	0.99%
2026-02-12	13.68	13.58	-0.10	-0.73%	13.56	13.70	49467	6731	0.77%
2026-02-11	13.66	13.68	0.03	0.22%	13.63	13.77	49434	6777	0.77%
2026-02-10	13.72	13.65	-0.10	-0.73%	13.65	13.76	43357	5940	0.68%
2026-02-09	13.75	13.75	0.09	0.66%	13.66	13.78	53469	7325	0.83%
2026-02-06	13.66	13.66	-0.07	-0.51%	13.58	13.81	57254	7860	0.89%
2026-02-05	13.79	13.73	-0.11	-0.79%	13.66	13.83	36819	5060	0.57%
2026-02-04	13.71	13.84	0.12	0.87%	13.70	13.86	53779	7420	0.84%
2026-02-03	13.71	13.72	0.12	0.88%	13.53	13.76	57879	7892	0.90%
2026-02-02	14.07	13.60	-0.50	-3.55%	13.57	14.18	100142	13863	1.56%
2026-01-30	14.04	14.10	-0.03	-0.21%	13.90	14.16	106525	14960	1.66%
2026-01-29	14.10	14.13	0.01	0.07%	14.02	14.15	70636	9948	1.10%
2026-01-28	14.12	14.12	-0.02	-0.14%	14.05	14.22	70121	9910	1.09%
2026-01-27	14.22	14.14	-0.12	-0.84%	13.96	14.28	60046	8474	0.94%
2026-01-26	14.22	14.26	0.04	0.28%	14.10	14.33	71713	10188	1.12%
2026-01-23	14.18	14.22	0.05	0.35%	14.12	14.27	67276	9554	1.05%
2026-01-22	14.12	14.17	0.06	0.43%	14.08	14.18	47944	6781	0.75%
2026-01-21	14.14	14.11	-0.10	-0.70%	14.07	14.18	61608	8697	0.96%
2026-01-20	13.99	14.21	0.22	1.57%	13.98	14.21	82843	11699	1.29%
2026-01-19	13.82	13.99	0.17	1.23%	13.78	14.00	55083	7675	0.86%
2026-01-16	13.95	13.82	-0.06	-0.43%	13.79	14.00	44154	6127	0.69%
2026-01-15	13.77	13.88	0.10	0.73%	13.75	13.92	40030	5547	0.62%
2026-01-14	13.95	13.78	-0.19	-1.36%	13.75	14.08	82867	11530	1.29%
2026-01-13	14.00	13.97	-0.01	-0.07%	13.93	14.11	63333	8877	0.99%
2026-01-12	13.90	13.98	0.02	0.14%	13.86	13.98	64196	8942	1.00%
2026-01-09	13.94	13.96	0.02	0.14%	13.87	14.03	43588	6078	0.68%
2026-01-08	13.95	13.94	0.05	0.36%	13.84	13.97	35480	4938	0.55%
2026-01-07	14.02	13.89	-0.12	-0.86%	13.89	14.12	57323	8027	0.89%
2026-01-06	14.06	14.01	-0.05	-0.36%	13.94	14.06	55423	7763	0.86%
2026-01-05	13.84	14.06	0.34	2.48%	13.84	14.11	76381	10710	1.19%
2025-12-31	13.71	13.72	0.01	0.07%	13.65	13.78	29488	4044	0.46%
2025-12-30	13.66	13.71	0.00	0.00%	13.60	13.74	29432	4028	0.46%
2025-12-29	13.81	13.71	-0.10	-0.72%	13.70	13.87	29686	4092	0.46%
2025-12-26	13.80	13.81	0.02	0.15%	13.77	13.89	29927	4136	0.47%
2025-12-25	13.81	13.79	0.00	0.00%	13.72	13.85	33514	4624	0.52%
2025-12-24	13.78	13.79	0.07	0.51%	13.72	13.84	26912	3711	0.42%
2025-12-23	13.77	13.72	-0.01	-0.07%	13.69	13.95	37386	5158	0.58%
2025-12-22	13.77	13.73	-0.04	-0.29%	13.68	13.81	27281	3752	0.42%
2025-12-19	13.58	13.77	0.19	1.40%	13.56	13.85	40574	5569	0.63%
2025-12-18	13.45	13.58	0.08	0.59%	13.43	13.60	21905	2967	0.34%
2025-12-17	13.35	13.50	0.14	1.05%	13.27	13.54	32940	4415	0.51%
2025-12-16	13.60	13.36	-0.24	-1.76%	13.31	13.63	47841	6413	0.75%
2025-12-15	13.53	13.60	0.06	0.44%	13.48	13.64	29078	3952	0.45%
2025-12-12	13.50	13.54	0.05	0.37%	13.48	13.66	52405	7117	0.82%