恒誉环保 (688309) - 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
2025-04-08	13.16	13.31	0.20	1.53%	13.02	13.87	10096	1345	1.26%
2025-04-07	14.65	13.11	-2.08	-13.69%	12.95	14.98	9675	1338	1.21%
2025-04-03	15.05	15.19	-0.09	-0.59%	14.93	15.33	6234	943	0.78%
2025-04-02	15.20	15.28	0.08	0.53%	15.00	15.80	6997	1069	0.87%
2025-04-01	15.00	15.20	0.23	1.54%	15.00	15.56	7365	1129	0.92%
2025-03-31	15.21	14.97	-0.14	-0.93%	14.66	15.21	7566	1125	0.95%
2025-03-28	15.28	15.11	-0.19	-1.24%	15.05	15.46	5428	828	0.68%
2025-03-27	15.53	15.30	-0.29	-1.86%	15.21	15.62	6018	925	0.75%
2025-03-26	15.49	15.59	0.22	1.43%	15.27	15.72	6414	1000	0.80%
2025-03-25	15.37	15.37	-0.12	-0.77%	15.12	15.55	7420	1139	0.93%
2025-03-24	15.85	15.49	-0.36	-2.27%	15.21	15.94	7725	1197	0.97%
2025-03-21	15.93	15.85	-0.03	-0.19%	15.61	16.16	11112	1762	1.39%
2025-03-20	15.84	15.88	-0.01	-0.06%	15.72	16.00	6998	1110	0.87%
2025-03-19	16.16	15.89	-0.25	-1.55%	15.75	16.16	5912	940	0.74%
2025-03-18	15.97	16.14	0.15	0.94%	15.97	16.21	6251	1007	0.78%
2025-03-17	16.05	15.99	0.01	0.06%	15.80	16.17	7269	1163	0.91%
2025-03-14	15.68	15.98	0.38	2.44%	15.53	15.99	6574	1036	0.82%
2025-03-13	15.83	15.60	-0.22	-1.39%	15.44	15.85	8961	1400	1.12%
2025-03-12	15.85	15.82	0.03	0.19%	15.67	16.05	6022	955	0.75%
2025-03-11	15.52	15.79	0.16	1.02%	15.45	15.83	8577	1342	1.07%
2025-03-10	15.27	15.63	0.48	3.17%	15.12	15.67	10826	1681	1.35%
2025-03-07	15.10	15.15	0.13	0.87%	14.91	15.38	11374	1729	1.42%
2025-03-06	14.58	15.02	0.53	3.66%	14.51	15.11	10152	1515	1.27%
2025-03-05	14.64	14.49	-0.09	-0.62%	14.27	14.88	8024	1167	1.00%
2025-03-04	14.23	14.58	0.24	1.67%	14.14	14.60	5174	748	0.65%
2025-03-03	14.04	14.34	0.43	3.09%	14.02	14.56	7958	1142	0.99%
2025-02-28	14.23	13.91	-0.29	-2.04%	13.91	14.26	6178	869	0.77%
2025-02-27	14.53	14.20	-0.34	-2.34%	13.95	14.63	11442	1623	1.43%
2025-02-26	14.49	14.54	0.17	1.18%	14.35	14.67	5344	777	0.67%
2025-02-25	14.47	14.37	-0.10	-0.69%	14.17	14.60	4459	641	0.56%
2025-02-24	14.34	14.47	0.20	1.40%	14.18	14.55	5779	830	0.72%
2025-02-21	14.24	14.27	0.01	0.07%	14.03	14.35	6192	879	0.77%
2025-02-20	14.08	14.26	0.17	1.21%	13.98	14.26	8149	1151	1.02%
2025-02-19	13.66	14.09	0.54	3.99%	13.55	14.17	9142	1272	1.14%
2025-02-18	14.16	13.55	-0.48	-3.42%	13.55	14.16	6747	931	0.84%
2025-02-17	13.69	14.03	0.43	3.16%	13.69	14.06	6253	869	0.78%
2025-02-14	13.67	13.60	-0.07	-0.51%	13.54	13.82	5230	715	0.65%
2025-02-13	13.89	13.67	-0.23	-1.65%	13.63	14.00	4840	665	0.60%
2025-02-12	13.85	13.90	0.10	0.72%	13.70	13.95	4040	560	0.50%
2025-02-11	13.80	13.80	0.00	0.00%	13.60	13.89	4476	616	0.56%
2025-02-10	13.82	13.80	0.14	1.02%	13.75	13.89	4080	563	0.51%
2025-02-07	13.38	13.66	0.05	0.37%	13.36	13.88	4938	678	0.62%
2025-02-06	13.50	13.61	0.08	0.59%	13.37	13.74	6678	906	0.83%
2025-02-05	13.28	13.53	0.38	2.89%	12.98	13.63	7149	965	0.89%
2025-01-27	12.96	13.15	0.33	2.57%	12.96	13.46	7770	1024	0.97%
2025-01-24	12.49	12.82	0.35	2.81%	12.33	12.92	6256	791	0.78%
2025-01-23	12.66	12.47	-0.13	-1.03%	12.47	12.92	4315	550	0.54%
2025-01-22	12.68	12.60	-0.13	-1.02%	12.52	12.86	5013	633	0.63%
2025-01-21	12.99	12.73	-0.05	-0.39%	12.60	13.02	5171	660	0.65%
2025-01-20	12.79	12.78	0.13	1.03%	12.50	13.00	6128	780	0.77%
2025-01-17	12.72	12.65	-0.02	-0.16%	12.39	12.78	5220	658	0.65%
2025-01-16	12.76	12.67	-0.09	-0.71%	12.62	13.05	5615	721	0.70%
2025-01-15	12.76	12.76	0.08	0.63%	12.53	12.85	5202	660	0.65%
2025-01-14	12.19	12.68	0.55	4.53%	11.91	12.68	8190	1024	1.02%
2025-01-13	11.82	12.13	0.16	1.34%	11.65	12.25	6888	825	0.86%
2025-01-10	12.77	11.97	-0.43	-3.47%	11.97	12.77	4481	547	0.56%
2025-01-09	12.48	12.40	0.01	0.08%	12.24	12.48	3179	393	0.40%
2025-01-08	12.58	12.39	-0.19	-1.51%	12.10	12.66	6440	799	0.80%
2025-01-07	12.25	12.58	0.47	3.88%	12.21	12.59	5292	656	0.66%
2025-01-06	12.05	12.11	0.09	0.75%	11.52	12.31	7714	928	0.96%
2025-01-03	12.65	12.02	-0.44	-3.53%	11.95	12.65	6946	852	0.87%
2025-01-02	12.61	12.46	0.01	0.08%	12.32	13.28	11435	1472	1.43%
2024-12-31	13.22	12.45	-0.52	-4.01%	12.43	13.22	6949	879	0.87%
2024-12-30	13.48	12.97	-0.28	-2.11%	12.70	13.48	6142	793	0.77%