中集环科 (301559) - 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
2026-08-05	13.92	13.78	-0.26	-1.85%	13.54	13.93	48761	6666	5.42%
2026-08-04	13.56	14.04	0.58	4.31%	13.47	14.19	61606	8578	6.85%
2026-08-03	13.22	13.46	0.20	1.51%	13.19	13.46	23708	3170	2.63%
2026-07-31	12.98	13.26	0.30	2.31%	12.98	13.28	24185	3195	2.69%
2026-07-30	12.95	12.96	-0.02	-0.15%	12.85	13.19	26303	3432	2.92%
2026-07-29	12.76	12.98	0.27	2.12%	12.69	13.00	22501	2904	2.50%
2026-07-28	12.60	12.71	0.02	0.16%	12.58	12.77	13364	1693	1.48%
2026-07-27	12.53	12.72	0.17	1.35%	12.51	12.81	18448	2345	2.05%
2026-07-24	12.60	12.55	-0.21	-1.65%	12.52	12.76	12964	1636	1.44%
2026-07-23	12.23	12.76	0.43	3.49%	12.23	12.94	29793	3769	3.31%
2026-07-22	12.57	12.33	-0.24	-1.91%	12.21	12.58	23327	2876	2.59%
2026-07-21	12.39	12.57	0.15	1.21%	12.20	12.63	31975	3967	3.55%
2026-07-20	12.55	12.42	0.11	0.89%	12.26	13.05	32604	4115	3.62%
2026-07-17	12.65	12.31	-0.36	-2.84%	12.24	12.79	20766	2600	2.31%
2026-07-16	12.60	12.67	0.11	0.88%	12.40	12.82	15760	1994	1.75%
2026-07-15	12.44	12.56	0.12	0.96%	12.37	12.62	11918	1492	1.32%
2026-07-14	12.19	12.44	0.18	1.47%	12.11	12.47	17915	2200	1.99%
2026-07-13	12.69	12.26	-0.63	-4.89%	12.20	12.85	24871	3079	2.76%
2026-07-10	12.21	12.89	0.60	4.88%	12.14	13.14	32663	4181	3.63%
2026-07-09	12.23	12.29	0.02	0.16%	12.06	12.39	12767	1558	1.42%
2026-07-08	12.51	12.27	-0.20	-1.60%	12.26	12.65	9937	1229	1.10%
2026-07-07	12.84	12.47	-0.37	-2.88%	12.43	12.98	16367	2059	1.82%
2026-07-06	12.82	12.84	0.01	0.08%	12.73	13.01	15531	2002	1.73%
2026-07-03	12.60	12.83	0.25	1.99%	12.54	12.97	20207	2594	2.25%
2026-07-02	12.55	12.58	0.00	0.00%	12.55	12.88	17773	2262	1.97%
2026-07-01	12.21	12.58	0.39	3.20%	12.19	12.74	20929	2617	2.33%
2026-06-30	12.38	12.19	-0.17	-1.38%	12.14	12.43	19344	2372	2.15%
2026-06-29	12.37	12.36	0.06	0.49%	11.91	12.48	23798	2904	2.64%
2026-06-26	12.68	12.30	-0.38	-3.00%	12.24	12.69	24848	3082	2.76%
2026-06-25	13.10	12.68	-0.46	-3.50%	12.67	13.17	27364	3510	3.04%
2026-06-24	13.30	13.14	-0.13	-0.98%	13.03	13.38	15174	1996	1.69%
2026-06-23	13.25	13.27	-0.03	-0.23%	13.20	13.55	22480	3008	2.50%
2026-06-22	13.29	13.30	0.00	0.00%	12.77	13.30	22248	2891	2.47%
2026-06-18	13.29	13.30	0.00	0.00%	13.11	13.39	13056	1730	1.45%
2026-06-17	13.68	13.30	-0.24	-1.77%	13.22	13.68	16052	2134	1.78%
2026-06-16	13.52	13.54	0.02	0.15%	13.24	13.58	18655	2502	2.07%
2026-06-15	13.48	13.52	0.08	0.60%	13.42	13.78	23365	3180	2.60%
2026-06-12	13.38	13.44	0.26	1.97%	13.21	13.59	15179	2040	1.69%
2026-06-11	13.13	13.18	-0.15	-1.13%	13.01	13.40	14280	1876	1.59%
2026-06-10	13.61	13.33	-0.20	-1.48%	13.10	13.61	16141	2142	1.79%
2026-06-09	13.49	13.53	0.17	1.27%	13.30	13.55	14044	1884	1.56%
2026-06-08	13.80	13.36	-0.59	-4.23%	13.24	13.88	32484	4380	3.61%
2026-06-05	13.78	13.95	0.17	1.23%	13.73	14.18	18495	2578	2.06%
2026-06-04	14.26	13.78	-0.36	-2.55%	13.65	14.26	20075	2784	2.23%
2026-06-03	14.28	14.14	-0.14	-0.98%	14.05	14.39	19557	2776	2.17%
2026-06-02	14.78	14.28	-0.40	-2.72%	14.27	14.78	20560	2960	2.28%
2026-06-01	14.52	14.68	0.16	1.10%	14.28	14.74	19768	2883	2.20%
2026-05-29	14.75	14.52	-0.22	-1.49%	14.50	14.88	20675	3028	2.30%
2026-05-28	14.75	14.74	-0.06	-0.41%	14.58	14.98	19597	2895	2.18%
2026-05-27	15.25	14.80	-0.45	-2.95%	14.68	15.40	25753	3834	2.86%
2026-05-26	15.52	15.25	-0.33	-2.12%	15.00	15.65	29006	4429	3.22%
2026-05-25	15.72	15.58	-0.14	-0.89%	15.41	15.84	25508	3963	2.83%
2026-05-22	15.62	15.72	0.24	1.55%	15.39	15.90	18285	2865	2.03%
2026-05-21	15.85	15.48	-0.37	-2.33%	15.46	16.14	21537	3415	2.39%
2026-05-20	16.00	15.85	-0.14	-0.88%	15.73	16.00	14387	2276	1.60%
2026-05-19	16.18	15.99	-0.04	-0.25%	15.88	16.18	16580	2651	1.84%
2026-05-18	16.19	16.03	-0.06	-0.37%	15.92	16.26	19541	3140	2.17%
2026-05-15	16.46	16.09	-0.21	-1.29%	16.00	16.46	28373	4585	3.15%
2026-05-14	16.64	16.30	-0.26	-1.57%	16.30	16.64	21562	3533	2.40%
2026-05-13	16.62	16.56	-0.04	-0.24%	16.42	16.69	21456	3548	2.38%
2026-05-12	16.87	16.60	-0.20	-1.19%	16.57	17.11	23978	4018	2.66%
2026-05-11	17.00	16.80	-0.20	-1.18%	16.80	17.07	34387	5803	3.82%
2026-05-08	16.81	17.00	0.22	1.31%	16.58	17.07	30804	5194	3.42%
2026-05-07	16.87	16.94	0.10	0.59%	16.70	17.21	31003	5259	3.44%
2026-05-06	16.89	16.84	-0.02	-0.12%	16.80	17.07	28351	4793	3.15%
2026-04-30	16.87	16.86	0.24	1.44%	16.59	17.00	21182	3561	2.35%
2026-04-29	16.30	16.62	0.35	2.15%	16.23	16.77	21696	3600	2.41%
2026-04-28	16.66	16.27	-0.50	-2.98%	16.18	16.74	20304	3318	2.26%