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
2025-04-03	13.11	13.26	0.08	0.61%	13.05	13.45	48229	6403	0.75%
2025-04-02	13.00	13.18	0.14	1.07%	13.00	13.26	37299	4906	0.58%
2025-04-01	12.94	13.04	0.20	1.56%	12.84	13.13	38509	5020	0.60%
2025-03-31	12.87	12.84	-0.08	-0.62%	12.72	13.03	37526	4831	0.58%
2025-03-28	13.26	12.92	-0.30	-2.27%	12.89	13.33	57654	7512	0.90%
2025-03-27	13.15	13.22	0.04	0.30%	13.01	13.26	33774	4441	0.53%
2025-03-26	13.18	13.18	-0.08	-0.60%	13.15	13.29	38335	5058	0.60%
2025-03-25	13.36	13.26	0.04	0.30%	13.13	13.36	41372	5469	0.64%
2025-03-24	13.15	13.22	0.08	0.61%	13.07	13.32	61069	8049	0.95%
2025-03-21	13.02	13.14	0.05	0.38%	13.02	13.37	45660	6012	0.71%
2025-03-20	13.11	13.09	-0.06	-0.46%	13.01	13.20	29691	3889	0.46%
2025-03-19	13.18	13.15	-0.10	-0.75%	13.11	13.21	34297	4511	0.53%
2025-03-18	13.18	13.25	0.08	0.61%	13.07	13.33	49724	6591	0.77%
2025-03-17	13.02	13.17	0.15	1.15%	13.01	13.44	72759	9585	1.13%
2025-03-14	13.04	13.02	-0.05	-0.38%	12.94	13.13	53605	6975	0.83%
2025-03-13	12.88	13.07	0.17	1.32%	12.84	13.16	70933	9225	1.10%
2025-03-12	12.68	12.90	0.22	1.74%	12.64	12.96	61548	7892	0.96%
2025-03-11	12.46	12.68	0.14	1.12%	12.30	12.72	55951	7029	0.87%
2025-03-10	12.56	12.54	-0.07	-0.56%	12.48	12.62	37194	4664	0.58%
2025-03-07	12.45	12.61	0.14	1.12%	12.37	12.62	48938	6129	0.76%
2025-03-06	12.38	12.47	0.10	0.81%	12.33	12.51	40755	5071	0.63%
2025-03-05	12.53	12.37	-0.12	-0.96%	12.27	12.54	42608	5254	0.66%
2025-03-04	12.54	12.49	-0.06	-0.48%	12.44	12.62	36528	4578	0.57%
2025-03-03	12.44	12.55	0.16	1.29%	12.38	12.60	50591	6317	0.79%
2025-02-28	12.76	12.39	-0.38	-2.98%	12.34	12.79	64776	8106	1.01%
2025-02-27	12.71	12.77	0.08	0.63%	12.60	12.98	62064	7926	0.97%
2025-02-26	12.33	12.69	0.33	2.67%	12.33	12.71	65843	8292	1.03%
2025-02-25	12.46	12.36	-0.12	-0.96%	12.28	12.47	37653	4662	0.59%
2025-02-24	12.21	12.48	0.27	2.21%	12.18	12.51	66782	8281	1.04%
2025-02-21	12.19	12.21	0.02	0.16%	12.10	12.23	36093	4391	0.56%
2025-02-20	12.27	12.19	-0.11	-0.89%	12.11	12.32	45966	5608	0.72%
2025-02-19	12.26	12.30	0.03	0.24%	12.21	12.36	39035	4798	0.61%
2025-02-18	12.41	12.27	-0.11	-0.89%	12.20	12.42	41260	5084	0.64%
2025-02-17	12.32	12.38	0.07	0.57%	12.20	12.41	49008	6031	0.76%
2025-02-14	12.45	12.31	-0.16	-1.28%	12.28	12.47	42996	5309	0.67%
2025-02-13	12.59	12.47	-0.07	-0.56%	12.42	12.59	38841	4853	0.60%
2025-02-12	12.51	12.54	-0.02	-0.16%	12.40	12.62	38189	4776	0.59%
2025-02-11	12.55	12.56	0.00	0.00%	12.40	12.58	37367	4666	0.58%
2025-02-10	12.57	12.56	-0.02	-0.16%	12.51	12.65	51603	6492	0.80%
2025-02-07	12.43	12.58	0.12	0.96%	12.37	12.62	48523	6074	0.76%
2025-02-06	12.31	12.46	0.15	1.22%	12.25	12.46	41190	5090	0.64%
2025-02-05	12.82	12.31	-0.52	-4.05%	12.27	12.83	84115	10477	1.31%
2025-01-27	12.71	12.83	0.14	1.10%	12.69	13.05	46147	5955	0.72%
2025-01-24	12.48	12.69	0.19	1.52%	12.45	12.69	37144	4672	0.58%
2025-01-23	12.48	12.50	0.11	0.89%	12.48	12.63	30533	3831	0.48%
2025-01-22	12.46	12.39	-0.11	-0.88%	12.33	12.53	27849	3453	0.43%
2025-01-21	12.64	12.50	-0.13	-1.03%	12.45	12.68	25112	3143	0.39%
2025-01-20	12.58	12.63	0.05	0.40%	12.54	12.73	29076	3678	0.45%
2025-01-17	12.48	12.58	0.04	0.32%	12.43	12.62	22881	2868	0.36%
2025-01-16	12.55	12.54	0.00	0.00%	12.48	12.73	35145	4434	0.55%
2025-01-15	12.45	12.54	0.09	0.72%	12.41	12.58	29510	3685	0.46%
2025-01-14	12.12	12.45	0.32	2.64%	12.08	12.48	40994	5052	0.64%
2025-01-13	12.10	12.13	-0.02	-0.16%	11.99	12.17	30581	3691	0.48%
2025-01-10	12.31	12.15	-0.19	-1.54%	12.13	12.37	30053	3686	0.47%
2025-01-09	12.31	12.34	-0.05	-0.40%	12.22	12.43	30389	3750	0.47%
2025-01-08	12.40	12.39	-0.09	-0.72%	12.16	12.48	48944	6035	0.76%
2025-01-07	12.63	12.48	-0.16	-1.27%	12.37	12.67	53962	6733	0.84%
2025-01-06	12.50	12.64	0.08	0.64%	12.39	12.73	47218	5940	0.74%
2025-01-03	12.76	12.56	-0.19	-1.49%	12.50	13.01	54419	6935	0.85%
2025-01-02	13.11	12.75	-0.36	-2.75%	12.62	13.25	60206	7793	0.94%
2024-12-31	13.36	13.11	-0.26	-1.94%	13.11	13.47	30708	4080	0.48%
2024-12-30	13.40	13.37	-0.03	-0.22%	13.25	13.43	36234	4838	0.56%
2024-12-27	13.21	13.40	0.18	1.36%	13.17	13.42	37046	4937	0.58%
2024-12-26	13.25	13.22	-0.08	-0.60%	13.20	13.37	34005	4510	0.53%