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
2025-10-31	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%
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%