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
2026-05-06	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%
2026-03-20	29.39	30.39	0.88	2.98%	29.36	30.65	83541	25271	1.02%
2026-03-19	29.00	29.51	0.28	0.96%	28.91	29.91	67079	19755	0.82%
2026-03-18	29.25	29.23	-0.28	-0.95%	29.03	29.77	54119	15876	0.66%
2026-03-17	30.57	29.51	-0.68	-2.25%	29.45	30.57	60768	18101	0.75%
2026-03-16	30.70	30.19	-0.59	-1.92%	30.03	30.87	52981	16062	0.65%
2026-03-13	30.15	30.78	0.59	1.95%	30.15	31.38	92521	28554	1.13%
2026-03-12	29.66	30.19	0.49	1.65%	29.53	30.38	54698	16426	0.67%
2026-03-11	29.79	29.70	0.02	0.07%	29.16	29.80	33238	9795	0.41%
2026-03-10	29.27	29.68	0.48	1.64%	28.98	29.85	49789	14695	0.61%
2026-03-09	29.42	29.20	0.11	0.38%	28.88	29.63	73374	21528	0.90%
2026-03-06	28.21	29.09	0.81	2.86%	28.08	29.27	67166	19448	0.82%
2026-03-05	28.22	28.28	0.07	0.25%	27.93	28.47	58029	16351	0.71%
2026-03-04	28.48	28.21	-0.32	-1.12%	28.18	28.87	58576	16649	0.72%
2026-03-03	29.16	28.53	-0.58	-1.99%	28.35	29.17	88520	25408	1.09%
2026-03-02	28.30	29.11	0.58	2.03%	28.28	29.44	99742	29056	1.22%
2026-02-27	27.92	28.53	0.73	2.63%	27.90	28.96	83884	23920	1.03%
2026-02-26	27.69	27.80	0.18	0.65%	27.50	27.98	49505	13710	0.61%
2026-02-25	27.81	27.62	-0.09	-0.32%	27.43	28.00	106314	29379	1.30%
2026-02-24	28.50	27.71	-0.42	-1.49%	27.68	28.50	77639	21813	0.95%
2026-02-13	28.75	28.13	-0.62	-2.16%	28.10	28.83	45679	12972	0.56%
2026-02-12	29.16	28.75	-0.41	-1.41%	28.53	29.16	41009	11786	0.50%
2026-02-11	28.95	29.16	0.27	0.93%	28.80	29.27	26907	7812	0.33%
2026-02-10	29.18	28.89	-0.29	-0.99%	28.75	29.22	35334	10228	0.43%
2026-02-09	29.50	29.18	-0.13	-0.44%	28.96	29.50	32956	9596	0.40%
2026-02-06	29.31	29.31	-0.19	-0.64%	29.11	29.92	39660	11726	0.49%
2026-02-05	29.09	29.50	0.57	1.97%	28.84	29.63	50366	14756	0.62%
2026-02-04	28.58	28.93	0.38	1.33%	28.39	29.17	50279	14485	0.62%
2026-02-03	28.68	28.55	-0.04	-0.14%	28.27	28.75	50151	14283	0.62%
2026-02-02	29.29	28.59	-0.95	-3.22%	28.55	29.42	57855	16719	0.71%
2026-01-30	28.63	29.54	0.95	3.32%	28.45	29.66	78195	22920	0.96%
2026-01-29	28.32	28.59	0.29	1.02%	28.12	28.68	57671	16397	0.71%
2026-01-28	28.70	28.30	-0.32	-1.12%	28.10	28.71	77030	21828	0.94%
2026-01-27	29.07	28.62	-0.45	-1.55%	28.56	29.32	54507	15727	0.67%