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
2025-09-16	14.91	14.78	-0.12	-0.81%	14.60	15.04	51176	7570	0.80%
2025-09-15	15.12	14.90	-0.26	-1.72%	14.82	15.16	66305	9885	1.03%
2025-09-12	15.07	15.16	0.11	0.73%	14.96	15.27	51051	7727	0.80%
2025-09-11	14.85	15.05	0.17	1.14%	14.79	15.07	50709	7587	0.79%
2025-09-10	15.10	14.88	-0.23	-1.52%	14.86	15.10	54276	8113	0.85%
2025-09-09	15.29	15.11	-0.18	-1.18%	15.01	15.30	57769	8755	0.90%
2025-09-08	14.91	15.29	0.38	2.55%	14.87	15.29	69095	10462	1.08%
2025-09-05	14.88	14.91	0.01	0.07%	14.73	14.92	47193	6991	0.74%
2025-09-04	14.74	14.90	0.21	1.43%	14.62	14.94	56856	8417	0.89%
2025-09-03	14.93	14.69	-0.26	-1.74%	14.64	15.00	51298	7560	0.80%
2025-09-02	15.00	14.95	-0.04	-0.27%	14.82	15.04	50022	7461	0.78%
2025-09-01	15.04	14.99	-0.09	-0.60%	14.80	15.16	70972	10636	1.11%
2025-08-29	15.07	15.08	0.05	0.33%	14.98	15.25	53115	8026	0.83%
2025-08-28	14.90	15.03	0.10	0.67%	14.75	15.05	72819	10870	1.13%
2025-08-27	15.42	14.93	-0.56	-3.62%	14.91	15.52	94829	14374	1.48%
2025-08-26	15.26	15.49	0.27	1.77%	15.14	15.67	86426	13381	1.35%
2025-08-25	15.02	15.22	0.21	1.40%	14.94	15.22	84564	12795	1.32%
2025-08-22	15.00	15.01	0.01	0.07%	14.87	15.06	63635	9517	0.99%
2025-08-21	15.06	15.00	-0.08	-0.53%	14.95	15.15	61000	9182	0.95%
2025-08-20	15.01	15.08	0.03	0.20%	14.88	15.08	62871	9420	0.98%
2025-08-19	14.85	15.05	0.16	1.07%	14.83	15.14	76020	11387	1.18%
2025-08-18	14.94	14.89	-0.07	-0.47%	14.81	15.04	106813	15906	1.66%
2025-08-15	14.89	14.96	0.07	0.47%	14.88	15.24	128630	19269	2.00%
2025-08-14	14.56	14.89	0.45	3.12%	14.55	15.13	172395	25704	2.68%
2025-08-13	14.65	14.44	-0.15	-1.03%	14.37	14.66	103503	14966	1.61%
2025-08-12	14.57	14.59	0.29	2.03%	14.56	14.89	172893	25404	2.69%
2025-08-11	14.46	14.30	-0.12	-0.83%	14.19	14.46	73522	10496	1.15%
2025-08-08	14.17	14.42	0.30	2.12%	14.10	14.43	54096	7748	0.84%
2025-08-07	14.17	14.12	0.00	0.00%	14.11	14.25	33311	4717	0.52%
2025-08-06	14.20	14.12	-0.04	-0.28%	14.07	14.20	35671	5039	0.56%
2025-08-05	14.03	14.16	0.19	1.36%	14.03	14.26	45676	6466	0.71%
2025-08-04	13.88	13.97	0.03	0.22%	13.77	14.01	34303	4774	0.53%
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%