中兰环保 (300854) - 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	12.90	13.13	0.07	0.54%	12.80	13.18	18576	2418	3.31%
2025-04-02	13.04	13.06	0.01	0.08%	12.91	13.29	17092	2239	3.04%
2025-04-01	12.69	13.05	0.43	3.41%	12.69	13.37	29712	3908	5.29%
2025-03-31	12.76	12.62	-0.27	-2.09%	12.45	12.85	23928	3023	4.26%
2025-03-28	13.20	12.89	-0.28	-2.13%	12.86	13.37	27430	3573	4.88%
2025-03-27	13.29	13.17	-0.13	-0.98%	12.88	13.38	18133	2374	3.23%
2025-03-26	12.88	13.30	0.38	2.94%	12.78	13.45	28342	3766	5.05%
2025-03-25	12.93	12.92	-0.01	-0.08%	12.58	13.01	26697	3413	4.75%
2025-03-24	13.77	12.93	-0.90	-6.51%	12.66	13.99	50521	6660	8.99%
2025-03-21	14.05	13.83	-0.23	-1.64%	13.58	14.05	21890	3026	3.90%
2025-03-20	14.04	14.06	-0.03	-0.21%	13.83	14.19	21717	3044	3.87%
2025-03-19	14.23	14.09	-0.28	-1.95%	14.00	14.36	24540	3475	4.37%
2025-03-18	14.25	14.37	0.03	0.21%	14.14	14.47	30407	4334	5.41%
2025-03-17	13.90	14.34	0.44	3.17%	13.73	14.49	48303	6861	8.60%
2025-03-14	13.58	13.90	0.36	2.66%	13.36	13.92	28025	3822	4.99%
2025-03-13	13.62	13.54	-0.11	-0.81%	13.29	13.72	23414	3151	4.17%
2025-03-12	13.68	13.65	0.00	0.00%	13.52	13.72	14024	1911	2.50%
2025-03-11	13.50	13.65	0.03	0.22%	13.31	13.68	17731	2399	3.16%
2025-03-10	13.37	13.62	0.16	1.19%	13.37	13.73	18383	2502	3.27%
2025-03-07	13.65	13.46	-0.19	-1.39%	13.38	13.77	17175	2325	3.06%
2025-03-06	13.39	13.65	0.41	3.10%	13.11	13.71	28563	3863	5.09%
2025-03-05	13.50	13.24	-0.08	-0.60%	13.04	13.51	16870	2229	3.00%
2025-03-04	13.09	13.32	0.22	1.68%	12.98	13.36	14691	1945	2.62%
2025-03-03	13.03	13.10	0.22	1.71%	12.90	13.25	16760	2196	2.98%
2025-02-28	13.25	12.88	-0.33	-2.50%	12.85	13.26	18711	2433	3.33%
2025-02-27	13.43	13.21	-0.21	-1.56%	12.99	13.54	26069	3437	4.64%
2025-02-26	13.41	13.42	0.07	0.52%	13.28	13.52	15233	2047	2.71%
2025-02-25	13.38	13.35	-0.14	-1.04%	13.25	13.49	12954	1729	2.31%
2025-02-24	13.18	13.49	0.29	2.20%	13.10	13.53	21132	2829	3.76%
2025-02-21	13.31	13.20	-0.16	-1.20%	13.06	13.40	18461	2430	3.29%
2025-02-20	13.33	13.36	0.06	0.45%	13.20	13.47	15403	2053	2.74%
2025-02-19	13.10	13.30	0.18	1.37%	13.01	13.39	13648	1812	2.43%
2025-02-18	13.64	13.12	-0.38	-2.81%	12.99	13.64	14966	1976	2.66%
2025-02-17	13.25	13.50	0.23	1.73%	13.11	13.66	16288	2189	2.90%
2025-02-14	13.19	13.27	0.03	0.23%	13.10	13.42	11976	1587	2.13%
2025-02-13	13.55	13.24	-0.24	-1.78%	13.18	13.55	12005	1597	2.14%
2025-02-12	13.41	13.48	0.07	0.52%	13.17	13.55	11775	1582	2.10%
2025-02-11	13.43	13.41	0.01	0.07%	13.28	13.50	10595	1418	1.89%
2025-02-10	13.31	13.40	0.10	0.75%	13.16	13.45	15529	2070	2.76%
2025-02-07	13.38	13.30	-0.03	-0.23%	13.10	13.57	19277	2579	3.43%
2025-02-06	13.28	13.33	0.13	0.98%	13.05	13.41	21729	2881	3.87%
2025-02-05	12.89	13.20	0.32	2.48%	12.88	13.40	20066	2644	3.57%
2025-01-27	12.74	12.88	0.18	1.42%	12.73	13.09	21726	2810	3.87%
2025-01-24	12.47	12.70	0.16	1.28%	12.42	12.75	15954	2002	2.84%
2025-01-23	12.53	12.54	0.16	1.29%	12.45	12.82	18328	2325	3.26%
2025-01-22	12.46	12.38	-0.08	-0.64%	12.18	12.46	9850	1214	1.75%
2025-01-21	12.71	12.46	-0.19	-1.50%	12.25	12.78	22640	2817	4.03%
2025-01-20	12.27	12.65	0.40	3.27%	12.12	12.70	19344	2423	3.44%
2025-01-17	12.38	12.25	-0.10	-0.81%	12.12	12.38	11964	1463	2.13%
2025-01-16	12.46	12.35	-0.07	-0.56%	12.20	12.70	13446	1665	2.39%
2025-01-15	12.40	12.42	0.15	1.22%	12.14	12.65	24208	2991	4.31%
2025-01-14	11.65	12.27	0.78	6.79%	11.61	12.30	25456	3058	4.53%
2025-01-13	11.40	11.49	0.06	0.52%	11.05	11.64	19508	2214	3.47%
2025-01-10	11.83	11.43	-0.46	-3.87%	11.43	12.05	17849	2091	3.18%
2025-01-09	12.04	11.89	-0.01	-0.08%	11.76	12.04	15499	1844	2.76%
2025-01-08	11.94	11.90	-0.02	-0.17%	11.43	12.09	23832	2821	4.24%
2025-01-07	11.42	11.92	0.61	5.39%	11.32	11.92	23990	2793	4.27%
2025-01-06	11.30	11.31	-0.08	-0.70%	10.60	11.49	20957	2345	3.73%
2025-01-03	12.12	11.39	-0.70	-5.79%	11.36	12.23	28049	3286	4.99%
2025-01-02	12.20	12.09	-0.13	-1.06%	12.00	12.69	21044	2597	3.74%
2024-12-31	12.54	12.22	-0.25	-2.00%	12.16	12.77	16894	2100	3.01%
2024-12-30	12.78	12.47	-0.40	-3.11%	12.22	12.87	16955	2120	3.02%
2024-12-27	12.63	12.87	0.24	1.90%	12.63	13.11	17396	2249	3.09%
2024-12-26	12.38	12.63	0.27	2.18%	12.38	12.88	22583	2859	4.02%