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
2025-12-16	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%
2025-12-11	13.65	13.49	-0.15	-1.10%	13.48	13.68	34702	4711	0.54%
2025-12-10	13.63	13.64	0.04	0.29%	13.55	13.71	30587	4166	0.48%
2025-12-09	13.81	13.60	-0.19	-1.38%	13.59	13.86	39422	5407	0.61%
2025-12-08	13.88	13.79	-0.01	-0.07%	13.78	13.91	42698	5908	0.66%
2025-12-05	13.72	13.80	0.07	0.51%	13.64	13.84	26932	3702	0.42%
2025-12-04	13.83	13.73	-0.07	-0.51%	13.69	13.84	27685	3806	0.43%
2025-12-03	13.90	13.80	-0.10	-0.72%	13.79	13.96	54296	7523	0.85%
2025-12-02	13.87	13.90	-0.01	-0.07%	13.82	13.92	25769	3574	0.40%
2025-12-01	13.82	13.91	0.04	0.29%	13.80	13.92	35970	4990	0.56%
2025-11-28	13.72	13.87	0.14	1.02%	13.63	13.87	33405	4596	0.52%
2025-11-27	13.75	13.73	-0.02	-0.15%	13.70	13.81	24810	3413	0.39%
2025-11-26	13.80	13.75	-0.02	-0.15%	13.74	13.87	27326	3772	0.43%
2025-11-25	13.71	13.77	0.13	0.95%	13.65	13.85	38864	5354	0.61%
2025-11-24	13.72	13.64	-0.05	-0.37%	13.58	13.75	38372	5237	0.60%
2025-11-21	14.08	13.69	-0.39	-2.77%	13.68	14.09	72178	9973	1.12%
2025-11-20	14.17	14.08	-0.02	-0.14%	14.05	14.18	37595	5309	0.59%
2025-11-19	14.18	14.10	-0.10	-0.70%	14.02	14.23	44483	6279	0.69%
2025-11-18	14.40	14.20	-0.21	-1.46%	14.15	14.41	62919	8970	0.98%
2025-11-17	14.70	14.41	-0.30	-2.04%	14.38	14.70	62282	9008	0.97%
2025-11-14	14.80	14.71	-0.16	-1.08%	14.71	14.86	42472	6279	0.66%
2025-11-13	14.86	14.87	0.01	0.07%	14.75	14.89	51179	7579	0.80%
2025-11-12	14.86	14.86	-0.04	-0.27%	14.81	14.99	42088	6267	0.66%
2025-11-11	14.91	14.90	-0.02	-0.13%	14.84	14.94	38874	5790	0.61%
2025-11-10	14.90	14.92	0.03	0.20%	14.83	14.98	49481	7368	0.77%
2025-11-07	14.82	14.89	0.04	0.27%	14.81	15.01	64394	9613	1.00%
2025-11-06	14.80	14.85	0.08	0.54%	14.72	14.92	56093	8321	0.87%
2025-11-05	14.69	14.77	0.05	0.34%	14.58	14.82	46651	6868	0.73%
2025-11-04	14.80	14.72	-0.11	-0.74%	14.66	14.91	52926	7829	0.82%
2025-11-03	15.02	14.83	-0.10	-0.67%	14.76	15.02	58038	8610	0.90%
2025-10-31	14.78	14.93	0.16	1.08%	14.73	15.02	79076	11749	1.23%
2025-10-30	14.91	14.77	-0.16	-1.07%	14.76	14.98	64333	9558	1.00%
2025-10-29	14.85	14.93	0.05	0.34%	14.71	14.93	56079	8313	0.87%
2025-10-28	15.36	14.88	-0.73	-4.68%	14.80	15.36	154621	23166	2.41%
2025-10-27	15.51	15.61	0.15	0.97%	15.44	15.75	85390	13306	1.33%
2025-10-24	15.60	15.46	-0.08	-0.51%	15.32	15.60	62049	9572	0.97%
2025-10-23	15.41	15.54	0.14	0.91%	15.32	15.59	58764	9094	0.92%
2025-10-22	15.34	15.40	0.04	0.26%	15.23	15.54	55184	8507	0.86%
2025-10-21	15.06	15.36	0.28	1.86%	15.05	15.40	53738	8207	0.84%
2025-10-20	15.15	15.08	-0.03	-0.20%	14.93	15.20	55457	8330	0.86%
2025-10-17	15.21	15.11	-0.10	-0.66%	15.08	15.34	61154	9304	0.95%
2025-10-16	15.52	15.21	-0.31	-2.00%	15.17	15.58	70595	10805	1.10%
2025-10-15	15.52	15.52	0.18	1.17%	15.25	15.63	73739	11425	1.15%
2025-10-14	15.42	15.34	-0.13	-0.84%	15.27	15.55	103233	15922	1.61%
2025-10-13	15.19	15.47	-0.11	-0.71%	15.06	15.50	123424	18830	1.92%
2025-10-10	15.00	15.58	0.52	3.45%	14.93	15.93	199210	30869	3.10%
2025-10-09	15.20	15.06	-0.09	-0.59%	14.96	15.20	138492	20826	2.16%
2025-09-30	15.87	15.15	-0.79	-4.96%	15.03	15.98	273366	41871	4.26%
2025-09-29	14.53	15.94	1.45	10.01%	14.43	15.94	152586	23612	2.38%
2025-09-26	14.31	14.49	0.20	1.40%	14.23	14.52	36901	5324	0.57%
2025-09-25	14.54	14.29	-0.28	-1.92%	14.25	14.55	41685	5992	0.65%
2025-09-24	14.31	14.57	0.15	1.04%	14.31	14.59	40639	5884	0.63%
2025-09-23	14.32	14.42	0.05	0.35%	14.10	14.45	48565	6925	0.76%
2025-09-22	14.66	14.37	-0.29	-1.98%	14.31	14.66	43016	6211	0.67%
2025-09-19	14.53	14.66	0.14	0.96%	14.50	14.69	45660	6662	0.71%
2025-09-18	14.85	14.52	-0.35	-2.35%	14.41	14.88	73536	10761	1.15%
2025-09-17	14.78	14.87	0.09	0.61%	14.67	15.15	50077	7434	0.78%
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%