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
2025-12-16	29.85	29.30	-0.50	-1.68%	29.10	29.85	30133	8849	0.37%
2025-12-15	29.88	29.80	-0.13	-0.43%	29.60	30.05	32276	9616	0.40%
2025-12-12	29.63	29.93	0.38	1.29%	29.45	30.37	60485	18185	0.74%
2025-12-11	29.40	29.55	0.15	0.51%	29.22	29.65	31678	9340	0.39%
2025-12-10	29.29	29.40	0.22	0.75%	29.06	29.50	25734	7537	0.32%
2025-12-09	29.38	29.18	-0.19	-0.65%	29.02	29.54	34403	10054	0.42%
2025-12-08	29.84	29.37	-0.56	-1.87%	29.15	30.00	40167	11828	0.49%
2025-12-05	29.92	29.93	-0.10	-0.33%	29.63	30.23	41536	12407	0.51%
2025-12-04	29.20	30.03	0.84	2.88%	28.93	30.16	50370	14921	0.62%
2025-12-03	28.85	29.19	0.33	1.14%	28.75	29.25	30858	8986	0.38%
2025-12-02	28.95	28.86	-0.09	-0.31%	28.81	29.29	25531	7393	0.31%
2025-12-01	28.89	28.95	0.19	0.66%	28.46	29.01	31739	9140	0.39%
2025-11-28	28.75	28.76	-0.04	-0.14%	28.70	29.18	33036	9551	0.41%
2025-11-27	28.58	28.80	0.33	1.16%	28.42	28.89	32192	9226	0.39%
2025-11-26	28.85	28.47	-0.23	-0.80%	28.28	29.02	63948	18208	0.78%
2025-11-25	29.10	28.70	-0.24	-0.83%	28.66	29.42	47809	13818	0.59%
2025-11-24	29.48	28.94	-0.31	-1.06%	28.63	29.49	50727	14652	0.62%
2025-11-21	30.15	29.25	-0.81	-2.69%	29.16	30.18	63308	18702	0.78%
2025-11-20	29.81	30.06	0.20	0.67%	29.71	30.16	31899	9552	0.39%
2025-11-19	30.20	29.86	-0.38	-1.26%	29.79	30.39	34705	10435	0.43%
2025-11-18	30.80	30.24	-0.56	-1.82%	30.03	30.93	43378	13190	0.53%
2025-11-17	30.10	30.80	0.75	2.50%	29.81	30.98	62647	19070	0.77%
2025-11-14	29.78	30.05	0.17	0.57%	29.72	30.40	45549	13758	0.56%
2025-11-13	30.48	29.88	-0.57	-1.87%	29.76	30.75	49343	14798	0.61%
2025-11-12	30.43	30.45	0.02	0.07%	30.02	30.77	51637	15697	0.63%
2025-11-11	29.58	30.43	0.73	2.46%	29.36	30.50	67792	20436	0.83%
2025-11-10	29.80	29.70	-0.10	-0.34%	29.39	29.86	32604	9661	0.40%
2025-11-07	29.66	29.80	0.06	0.20%	29.60	29.92	41621	12392	0.51%
2025-11-06	29.47	29.74	0.06	0.20%	29.32	29.91	57473	17047	0.70%
2025-11-05	28.39	29.68	1.10	3.85%	28.35	29.75	86168	25251	1.06%
2025-11-04	28.97	28.58	-0.42	-1.45%	28.41	28.97	39539	11350	0.48%
2025-11-03	28.35	29.00	0.85	3.02%	28.01	29.19	78969	22818	0.97%
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%