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
2026-07-24	12.65	12.52	-0.20	-1.57%	12.51	12.73	40790	5134	0.64%
2026-07-23	12.53	12.72	0.15	1.19%	12.49	12.74	51981	6580	0.81%
2026-07-22	12.54	12.57	0.02	0.16%	12.36	12.58	59389	7398	0.92%
2026-07-21	12.53	12.55	0.03	0.24%	12.50	12.74	72201	9104	1.12%
2026-07-20	12.37	12.52	0.17	1.38%	12.36	12.66	63166	7906	0.98%
2026-07-17	12.53	12.35	-0.23	-1.83%	12.35	12.73	70173	8808	1.09%
2026-07-16	12.63	12.58	-0.07	-0.55%	12.50	12.84	51256	6452	0.80%
2026-07-15	12.43	12.65	0.17	1.36%	12.41	12.65	51049	6407	0.80%
2026-07-14	12.20	12.48	0.27	2.21%	12.13	12.58	54105	6712	0.84%
2026-07-13	12.23	12.21	-0.06	-0.49%	12.17	12.36	41356	5063	0.64%
2026-07-10	12.25	12.27	0.00	0.00%	12.09	12.37	31629	3868	0.49%
2026-07-09	12.32	12.27	-0.13	-1.05%	12.15	12.44	36376	4456	0.57%
2026-07-08	12.30	12.40	0.09	0.73%	12.16	12.47	30920	3823	0.48%
2026-07-07	12.62	12.31	-0.30	-2.38%	12.25	12.62	30657	3800	0.48%
2026-07-06	12.51	12.61	0.21	1.69%	12.42	12.69	56525	7114	0.88%
2026-07-03	12.29	12.40	0.11	0.90%	12.29	12.52	31632	3933	0.49%
2026-07-02	12.26	12.29	0.03	0.24%	12.20	12.47	33257	4100	0.52%
2026-07-01	12.05	12.26	0.23	1.91%	11.98	12.27	43662	5309	0.68%
2026-06-30	12.28	12.03	-0.34	-2.75%	11.98	12.35	38408	4632	0.60%
2026-06-29	12.28	12.37	0.09	0.73%	12.01	12.37	32918	4025	0.51%
2026-06-26	12.49	12.28	-0.24	-1.92%	12.22	12.57	23799	2947	0.37%
2026-06-25	12.61	12.52	-0.17	-1.34%	12.39	12.65	28034	3505	0.44%
2026-06-24	12.85	12.69	-0.12	-0.94%	12.62	12.87	28662	3641	0.45%
2026-06-23	12.73	12.81	0.06	0.47%	12.71	13.01	51667	6639	0.80%
2026-06-22	12.61	12.75	0.14	1.11%	12.32	12.78	44618	5600	0.69%
2026-06-18	12.67	12.61	-0.06	-0.47%	12.51	12.71	22525	2839	0.35%
2026-06-17	12.66	12.67	-0.07	-0.55%	12.61	12.84	34771	4417	0.54%
2026-06-16	12.80	12.74	-0.10	-0.78%	12.60	12.80	34592	4390	0.54%
2026-06-15	12.88	12.84	-0.04	-0.31%	12.80	12.96	33075	4258	0.52%
2026-06-12	12.79	12.88	0.19	1.50%	12.52	12.93	47731	6083	0.74%
2026-06-11	12.41	12.69	0.28	2.26%	12.18	12.87	61912	7744	0.96%
2026-06-10	12.23	12.41	0.14	1.14%	12.23	12.43	28710	3540	0.45%
2026-06-09	12.79	12.66	-0.11	-0.86%	12.61	12.82	31366	3977	0.49%
2026-06-08	12.79	12.77	-0.14	-1.08%	12.50	12.85	52825	6705	0.82%
2026-06-05	12.89	12.91	0.09	0.70%	12.80	13.02	35402	4574	0.55%
2026-06-04	13.20	12.82	-0.38	-2.88%	12.78	13.26	44875	5817	0.70%
2026-06-03	13.35	13.20	-0.18	-1.35%	13.10	13.38	44864	5923	0.70%
2026-06-02	13.50	13.38	-0.12	-0.89%	13.38	13.60	42843	5776	0.67%
2026-06-01	13.25	13.50	0.32	2.43%	13.13	13.55	50483	6744	0.79%
2026-05-29	13.01	13.18	0.19	1.46%	12.98	13.33	52856	6964	0.82%
2026-05-28	13.08	12.99	-0.07	-0.54%	12.86	13.16	41610	5418	0.65%
2026-05-27	13.33	13.06	-0.27	-2.03%	13.01	13.33	44046	5780	0.69%
2026-05-26	13.40	13.33	-0.09	-0.67%	13.19	13.41	44035	5854	0.69%
2026-05-25	13.54	13.42	-0.06	-0.45%	13.36	13.58	36159	4871	0.56%
2026-05-22	13.42	13.48	0.06	0.45%	13.29	13.56	46548	6246	0.72%
2026-05-21	13.66	13.42	-0.24	-1.76%	13.39	13.83	52140	7110	0.81%
2026-05-20	13.85	13.66	-0.24	-1.73%	13.55	13.85	49944	6811	0.78%
2026-05-19	13.78	13.90	0.11	0.80%	13.70	13.94	54743	7562	0.85%
2026-05-18	13.70	13.79	0.01	0.07%	13.70	13.86	57287	7888	0.89%
2026-05-15	14.01	13.78	-0.23	-1.64%	13.65	14.15	80039	11091	1.25%
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%