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
2026-06-29	27.35	28.21	0.66	2.40%	26.94	28.58	75678	21199	0.93%
2026-06-26	27.15	27.55	0.21	0.77%	27.10	27.83	60820	16735	0.75%
2026-06-25	27.35	27.34	-0.13	-0.47%	26.76	27.70	82517	22435	1.01%
2026-06-24	28.59	27.47	-0.58	-2.07%	27.44	28.91	52798	14763	0.65%
2026-06-23	27.82	28.05	0.01	0.04%	27.62	28.65	45497	12787	0.56%
2026-06-22	28.40	28.04	-0.88	-3.04%	27.53	28.44	69986	19509	0.86%
2026-06-18	28.90	28.92	0.07	0.24%	27.90	28.98	58503	16546	0.72%
2026-06-17	28.70	28.85	-0.04	-0.14%	28.46	29.20	65987	19079	0.81%
2026-06-16	30.34	28.89	-1.46	-4.81%	28.41	30.34	147568	42948	1.81%
2026-06-15	30.55	30.35	-0.13	-0.43%	30.10	30.85	57137	17415	0.70%
2026-06-12	30.18	30.48	0.30	0.99%	29.76	30.78	65183	19752	0.80%
2026-06-11	30.27	30.18	-0.08	-0.26%	29.70	30.70	46800	14081	0.57%
2026-06-10	29.67	30.26	0.42	1.41%	29.38	30.36	65547	19564	0.80%
2026-06-09	29.92	29.84	-0.29	-0.96%	29.65	30.13	50418	15057	0.62%
2026-06-08	29.73	30.13	0.22	0.74%	29.60	30.23	67467	20223	0.83%
2026-06-05	30.67	29.91	-0.54	-1.77%	29.81	30.87	69184	20897	0.85%
2026-06-04	30.67	30.45	-0.28	-0.91%	30.34	30.92	57111	17433	0.70%
2026-06-03	31.00	30.73	-0.27	-0.87%	30.15	31.38	72748	22234	0.89%
2026-06-02	31.13	31.00	-0.42	-1.34%	30.76	31.89	82769	25862	1.02%
2026-06-01	30.88	31.42	0.77	2.51%	30.58	31.50	99336	30901	1.22%
2026-05-29	29.71	30.65	0.95	3.20%	29.45	30.82	71490	21739	0.88%
2026-05-28	30.61	29.70	-0.98	-3.19%	29.51	30.68	80948	24230	0.99%
2026-05-27	30.50	30.68	0.19	0.62%	30.11	31.00	59932	18319	0.74%
2026-05-26	29.94	30.49	0.50	1.67%	29.72	30.65	59830	18171	0.73%
2026-05-25	30.55	29.99	-0.49	-1.61%	29.91	30.60	71980	21650	0.88%
2026-05-22	30.63	30.48	-0.07	-0.23%	30.22	30.71	38231	11660	0.47%
2026-05-21	30.41	30.55	0.06	0.20%	30.26	31.15	52339	16106	0.64%
2026-05-20	30.52	30.49	-0.38	-1.23%	30.12	30.80	46392	14113	0.57%
2026-05-19	30.53	30.87	0.34	1.11%	30.31	31.09	40253	12365	0.49%
2026-05-18	30.52	30.53	0.07	0.23%	30.36	31.29	57426	17556	0.70%
2026-05-15	31.01	30.46	-0.69	-2.22%	30.24	31.12	71844	21909	0.88%
2026-05-14	30.97	31.15	0.18	0.58%	30.65	31.32	67132	20869	0.82%
2026-05-13	31.40	30.97	-0.60	-1.90%	30.60	31.83	67692	20993	0.83%
2026-05-12	30.37	31.57	1.20	3.95%	30.30	31.60	77216	23963	0.95%
2026-05-11	31.33	30.37	-1.06	-3.37%	30.20	31.40	114438	35113	1.40%
2026-05-08	31.75	31.43	-0.32	-1.01%	31.13	32.28	66008	20804	0.81%
2026-05-07	32.09	31.75	-0.21	-0.66%	31.34	32.26	53235	16902	0.65%
2026-05-06	32.18	31.96	-0.05	-0.16%	31.58	32.42	92505	29680	1.13%
2026-04-30	32.33	32.01	-0.46	-1.42%	31.68	32.33	69362	22187	0.85%
2026-04-29	31.79	32.47	1.14	3.64%	31.41	32.99	134709	43671	1.65%
2026-04-28	30.55	31.33	0.51	1.65%	30.51	31.52	78726	24521	0.97%
2026-04-27	29.74	30.82	0.63	2.09%	29.73	31.94	122544	38008	1.50%
2026-04-24	29.66	30.19	0.80	2.72%	29.52	30.57	159278	47838	1.95%
2026-04-21	28.80	29.39	0.40	1.38%	28.80	29.47	30568	8956	0.37%
2026-04-20	28.48	28.99	0.49	1.72%	28.38	29.15	54995	15819	0.67%
2026-04-17	28.50	28.50	-0.07	-0.25%	28.32	28.59	29686	8455	0.36%
2026-04-16	28.92	28.57	-0.41	-1.41%	28.47	29.18	45486	13044	0.56%
2026-04-15	28.71	28.98	0.45	1.58%	28.32	29.25	82257	23747	1.01%
2026-04-14	28.82	28.53	-0.22	-0.77%	28.37	28.87	42676	12157	0.52%
2026-04-13	29.01	28.75	-0.54	-1.84%	28.48	29.21	46221	13295	0.57%
2026-04-10	29.45	29.29	-0.16	-0.54%	29.00	29.79	43955	12891	0.54%
2026-04-09	29.41	29.45	-0.13	-0.44%	29.26	29.80	45462	13394	0.56%
2026-04-08	29.49	29.58	0.43	1.48%	29.18	29.65	46952	13822	0.58%
2026-04-07	29.90	29.15	-0.83	-2.77%	29.01	30.09	59375	17462	0.73%
2026-04-03	29.54	29.98	0.43	1.46%	29.44	30.38	57857	17368	0.71%
2026-04-02	29.41	29.55	0.05	0.17%	29.16	29.72	37837	11128	0.46%
2026-04-01	29.69	29.50	0.16	0.55%	29.18	29.79	51065	15034	0.63%
2026-03-31	29.89	29.34	-0.59	-1.97%	29.34	30.17	44796	13294	0.55%
2026-03-30	30.88	29.93	-1.17	-3.76%	29.75	31.00	59375	17879	0.73%
2026-03-27	30.52	31.10	0.29	0.94%	30.43	31.80	58638	18352	0.72%
2026-03-26	30.88	30.81	-0.07	-0.23%	30.51	31.03	63111	19425	0.77%
2026-03-25	29.37	30.88	1.54	5.25%	29.04	30.98	81148	24696	1.00%
2026-03-24	29.17	29.34	0.56	1.95%	28.61	29.55	47429	13855	0.58%
2026-03-23	29.94	28.78	-1.61	-5.30%	28.60	29.94	90007	26282	1.10%