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
2026-05-14	14.29	14.01	-0.22	-1.55%	14.01	14.32	65253	9212	1.02%
2026-05-13	14.00	14.23	0.21	1.50%	13.99	14.44	88359	12586	1.38%
2026-05-12	14.09	14.02	-0.09	-0.64%	14.01	14.16	48232	6790	0.75%
2026-05-11	14.15	14.11	-0.03	-0.21%	14.03	14.18	62560	8820	0.97%
2026-05-08	14.14	14.14	-0.02	-0.14%	14.10	14.30	48086	6822	0.75%
2026-05-07	14.14	14.16	0.02	0.14%	14.06	14.18	57446	8111	0.89%
2026-05-06	14.12	14.14	0.03	0.21%	14.03	14.17	68386	9648	1.07%
2026-04-30	14.08	14.11	-0.04	-0.28%	14.01	14.17	66555	9386	1.04%
2026-04-29	14.14	14.15	0.00	0.00%	14.05	14.22	69474	9824	1.08%
2026-04-28	14.07	14.15	0.08	0.57%	14.00	14.16	65971	9289	1.03%
2026-04-27	14.09	14.07	-0.13	-0.92%	13.98	14.21	73124	10305	1.14%
2026-04-24	14.28	14.20	-0.19	-1.32%	13.94	14.51	138621	19624	2.16%
2026-04-23	14.13	14.39	0.74	5.42%	14.12	14.47	244151	34907	3.80%
2026-04-22	13.58	13.65	0.05	0.37%	13.47	13.65	65944	8935	1.03%
2026-04-21	13.53	13.60	0.02	0.15%	13.49	13.65	43432	5899	0.68%
2026-04-20	13.66	13.58	-0.12	-0.88%	13.47	13.66	51822	7021	0.81%
2026-04-17	13.62	13.70	0.10	0.74%	13.62	13.74	59433	8136	0.93%
2026-04-16	13.50	13.60	0.09	0.67%	13.47	13.64	57457	7790	0.89%
2026-04-15	13.77	13.51	-0.24	-1.75%	13.44	13.77	88042	11919	1.37%
2026-04-14	13.70	13.75	0.18	1.33%	13.55	13.79	57075	7804	0.89%
2026-04-13	13.55	13.57	-0.06	-0.44%	13.48	13.61	27275	3693	0.42%
2026-04-10	13.58	13.63	0.14	1.04%	13.54	13.73	36857	5033	0.57%
2026-04-09	13.62	13.49	-0.21	-1.53%	13.48	13.64	33831	4584	0.53%
2026-04-08	13.53	13.70	0.41	3.09%	13.44	13.73	58516	7948	0.91%
2026-04-07	13.28	13.29	0.02	0.15%	13.18	13.42	40679	5404	0.63%
2026-04-03	13.66	13.27	-0.41	-3.00%	13.24	13.69	49412	6598	0.77%
2026-04-02	13.75	13.68	-0.09	-0.65%	13.60	13.80	30840	4226	0.48%
2026-04-01	13.75	13.77	0.15	1.10%	13.70	13.83	48804	6709	0.76%
2026-03-31	13.73	13.62	-0.09	-0.66%	13.60	13.82	40982	5615	0.64%
2026-03-30	13.63	13.71	-0.10	-0.72%	13.42	13.74	48918	6659	0.76%
2026-03-27	13.70	13.81	-0.04	-0.29%	13.68	13.86	53102	7311	0.83%
2026-03-26	13.89	13.85	-0.11	-0.79%	13.70	13.98	59343	8209	0.92%
2026-03-25	13.48	13.96	0.51	3.79%	13.39	14.03	90439	12519	1.41%
2026-03-24	13.25	13.45	0.37	2.83%	13.13	13.45	67766	9025	1.06%
2026-03-23	13.51	13.08	-0.63	-4.60%	12.96	13.58	112503	14895	1.75%
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%