瀚蓝环境 (600323) - 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	28.41	28.15	-0.24	-0.85%	27.88	28.51	37861	10629	0.46%
2025-10-30	28.77	28.64	-0.10	-0.35%	28.46	28.90	45492	13056	0.56%
2025-10-29	28.57	28.74	0.28	0.98%	28.22	28.85	43186	12337	0.53%
2025-10-28	29.40	28.46	-0.87	-2.97%	28.45	29.40	63800	18349	0.78%
2025-10-27	28.84	29.33	0.33	1.14%	28.81	29.88	71866	21072	0.88%
2025-10-24	29.14	29.00	-0.14	-0.48%	28.74	29.35	49264	14261	0.60%
2025-10-23	29.12	29.14	-0.06	-0.21%	28.57	29.24	68989	19969	0.85%
2025-10-22	28.53	29.20	0.60	2.10%	28.51	29.79	98461	28893	1.21%
2025-10-21	28.41	28.60	0.25	0.88%	28.40	28.90	71407	20493	0.88%
2025-10-20	28.65	28.35	-0.04	-0.14%	27.90	29.22	66016	18700	0.81%
2025-10-17	28.32	28.39	0.02	0.07%	28.30	28.72	47241	13455	0.58%
2025-10-16	28.28	28.37	0.13	0.46%	28.02	28.60	39835	11296	0.49%
2025-10-15	27.80	28.24	0.44	1.58%	27.62	28.32	54474	15248	0.67%
2025-10-14	28.18	27.80	-0.49	-1.73%	27.63	28.54	56174	15645	0.69%
2025-10-13	27.75	28.29	0.11	0.39%	27.65	28.52	67674	19041	0.83%
2025-10-10	27.24	28.18	0.85	3.11%	27.15	28.47	67621	18986	0.83%
2025-10-09	27.02	27.33	0.30	1.11%	26.95	27.44	46658	12738	0.57%
2025-09-30	27.48	27.03	-0.34	-1.24%	26.92	27.49	59183	16016	0.73%
2025-09-29	27.43	27.37	0.06	0.22%	27.04	27.52	45044	12292	0.55%
2025-09-26	27.38	27.31	-0.05	-0.18%	27.00	27.50	41114	11217	0.50%
2025-09-25	27.75	27.36	-0.31	-1.12%	27.05	27.75	42248	11510	0.52%
2025-09-24	27.39	27.67	0.33	1.21%	27.28	27.83	45205	12455	0.55%
2025-09-23	26.91	27.34	0.49	1.82%	26.71	27.35	58700	15878	0.72%
2025-09-22	26.35	26.85	0.58	2.21%	26.17	26.94	57709	15399	0.71%
2025-09-19	26.29	26.27	0.15	0.57%	25.94	26.64	51170	13479	0.63%
2025-09-18	27.13	26.12	-1.04	-3.83%	26.00	27.14	97445	25822	1.20%
2025-09-17	26.73	27.16	0.29	1.08%	26.65	27.22	45542	12302	0.56%
2025-09-16	27.29	26.87	-0.41	-1.50%	26.68	27.29	40428	10863	0.50%
2025-09-15	27.06	27.28	0.22	0.81%	26.90	27.42	45618	12416	0.56%
2025-09-12	27.03	27.06	0.10	0.37%	26.65	27.60	68845	18651	0.84%
2025-09-11	26.90	26.96	0.17	0.63%	26.57	27.15	51539	13864	0.63%
2025-09-10	27.05	26.79	-0.35	-1.29%	26.71	27.33	47299	12710	0.58%
2025-09-09	26.43	27.14	0.81	3.08%	26.23	27.37	109147	29580	1.34%
2025-09-08	26.51	26.33	-0.27	-1.02%	26.32	26.92	88085	23367	1.08%
2025-09-05	26.18	26.60	0.34	1.29%	26.02	26.70	70629	18640	0.87%
2025-09-04	25.68	26.26	0.59	2.30%	25.52	26.31	102043	26484	1.25%
2025-09-03	25.99	25.67	-0.42	-1.61%	25.55	26.20	71819	18530	0.88%
2025-09-02	25.80	26.09	0.27	1.05%	25.73	26.23	60294	15702	0.74%
2025-09-01	26.21	25.82	-0.58	-2.20%	25.70	26.37	87551	22724	1.07%
2025-08-29	26.04	26.40	0.36	1.38%	25.96	26.58	75137	19785	0.92%
2025-08-28	25.90	26.04	0.17	0.66%	25.75	26.15	65568	16992	0.80%
2025-08-27	26.81	25.87	-0.93	-3.47%	25.78	26.84	141589	36901	1.74%
2025-08-26	26.41	26.80	0.45	1.71%	26.36	27.00	113109	30355	1.39%
2025-08-25	26.51	26.35	-0.11	-0.42%	26.23	26.65	92130	24299	1.13%
2025-08-22	26.50	26.46	-0.04	-0.15%	26.24	26.70	46916	12371	0.58%
2025-08-21	26.77	26.50	-0.36	-1.34%	26.10	26.79	77813	20636	0.95%
2025-08-20	26.20	26.86	0.66	2.52%	26.03	26.96	83608	22183	1.03%
2025-08-19	26.25	26.20	-0.07	-0.27%	26.15	26.49	44801	11782	0.55%
2025-08-18	26.66	26.27	-0.41	-1.54%	26.23	26.68	70158	18501	0.86%
2025-08-15	26.71	26.68	-0.11	-0.41%	26.48	26.97	58641	15657	0.72%
2025-08-14	26.58	26.79	0.21	0.79%	26.31	26.87	45816	12188	0.56%
2025-08-13	26.70	26.58	-0.02	-0.08%	26.35	26.80	48462	12872	0.59%
2025-08-12	26.55	26.60	0.05	0.19%	26.40	26.85	44156	11738	0.54%
2025-08-11	26.97	26.55	-0.42	-1.56%	26.29	27.08	69778	18494	0.86%
2025-08-08	27.40	26.97	-0.29	-1.06%	26.86	27.44	37361	10092	0.46%
2025-08-07	27.59	27.26	-0.28	-1.02%	27.15	27.59	24072	6581	0.30%
2025-08-06	27.55	27.54	0.13	0.47%	27.25	27.77	32344	8920	0.40%
2025-08-05	27.05	27.41	0.36	1.33%	26.77	27.44	35592	9673	0.44%
2025-08-04	27.30	27.05	-0.45	-1.64%	26.67	28.00	77182	21013	0.95%
2025-08-01	26.85	27.50	0.73	2.73%	26.77	27.55	62072	16859	0.76%
2025-07-31	27.30	26.77	-0.36	-1.33%	26.53	27.30	51793	13854	0.64%
2025-07-30	27.28	27.13	-0.17	-0.62%	27.09	27.46	32984	8995	0.40%
2025-07-29	27.70	27.30	-0.39	-1.41%	27.23	28.18	46118	12688	0.57%
2025-07-28	27.87	27.69	-0.18	-0.65%	27.31	27.98	53402	14783	0.65%
2025-07-25	27.21	27.87	0.40	1.46%	27.11	28.06	78971	21892	0.97%
2025-07-24	26.96	27.47	0.51	1.89%	26.81	27.50	92130	25075	1.13%