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
2025-08-01	21.24	22.45	1.16	5.45%	21.16	22.94	23993	5310	3.00%
2025-07-31	21.70	21.29	-0.23	-1.07%	21.15	21.78	10341	2211	1.29%
2025-07-30	21.50	21.52	0.08	0.37%	21.07	21.81	14107	3031	1.76%
2025-07-29	21.38	21.44	0.06	0.28%	21.05	21.56	11066	2352	1.38%
2025-07-28	20.55	21.38	0.93	4.55%	20.35	21.50	15960	3355	1.99%
2025-07-25	19.99	20.45	0.49	2.45%	19.79	20.49	10710	2167	1.34%
2025-07-24	20.10	19.96	-0.04	-0.20%	19.84	20.24	6884	1377	0.86%
2025-07-23	20.04	20.00	0.05	0.25%	19.70	20.22	7807	1560	0.98%
2025-07-22	19.97	19.95	-0.01	-0.05%	19.76	20.15	11626	2317	1.45%
2025-07-21	19.76	19.96	0.26	1.32%	19.52	20.79	15607	3153	1.95%
2025-07-18	19.36	19.70	0.43	2.23%	19.07	19.71	9234	1790	1.15%
2025-07-17	19.40	19.27	-0.02	-0.10%	19.10	19.46	6751	1299	0.84%
2025-07-16	19.07	19.29	0.50	2.66%	18.79	19.42	10456	2011	1.31%
2025-07-15	19.13	18.79	-0.51	-2.64%	18.59	19.37	15104	2850	1.89%
2025-07-14	18.98	19.30	0.42	2.22%	18.71	19.44	12674	2424	1.58%
2025-07-11	19.22	18.88	-0.25	-1.31%	18.85	19.66	16474	3155	2.06%
2025-07-10	19.49	19.13	-0.36	-1.85%	18.90	20.31	19355	3768	2.42%
2025-07-09	18.76	19.49	0.73	3.89%	18.65	19.88	22198	4279	2.77%
2025-07-08	18.55	18.76	0.23	1.24%	18.27	18.79	8187	1522	1.02%
2025-07-07	18.15	18.53	0.43	2.38%	17.91	18.58	9452	1724	1.18%
2025-07-04	18.32	18.10	-0.16	-0.88%	18.00	18.39	10590	1926	1.32%
2025-07-03	18.33	18.26	-0.07	-0.38%	18.15	18.62	12954	2379	1.62%
2025-07-02	18.09	18.33	0.33	1.83%	17.83	18.33	10777	1949	1.35%
2025-07-01	17.98	18.00	0.09	0.50%	17.73	18.36	9699	1752	1.21%
2025-06-30	17.42	17.91	0.58	3.35%	17.35	17.93	7766	1374	0.97%
2025-06-27	17.22	17.33	0.11	0.64%	17.12	17.45	4923	852	0.62%
2025-06-26	17.36	17.22	-0.03	-0.17%	17.08	17.40	7029	1211	0.88%
2025-06-25	17.19	17.25	0.12	0.70%	16.97	17.47	8416	1449	1.05%
2025-06-24	16.65	17.13	0.55	3.32%	16.42	17.19	6881	1166	0.86%
2025-06-23	16.16	16.58	0.48	2.98%	15.59	16.60	6990	1144	0.87%
2025-06-20	16.32	16.19	-0.13	-0.80%	16.08	16.55	5436	885	0.68%
2025-06-19	16.81	16.32	-0.49	-2.91%	16.23	16.88	7286	1201	0.91%
2025-06-18	17.16	16.81	-0.36	-2.10%	16.76	17.16	5276	889	0.66%
2025-06-17	17.25	17.17	-0.02	-0.12%	16.80	17.27	6198	1058	0.77%
2025-06-16	17.27	17.19	0.00	0.00%	17.02	17.48	5725	986	0.72%
2025-06-13	17.45	17.19	-0.26	-1.49%	17.06	17.52	6715	1159	0.84%
2025-06-12	17.33	17.45	-0.08	-0.46%	17.31	17.54	4910	855	0.61%
2025-06-11	17.52	17.53	-0.02	-0.11%	17.38	17.67	5998	1051	0.75%
2025-06-10	17.70	17.55	-0.24	-1.35%	17.32	17.85	7528	1324	0.94%
2025-06-09	17.48	17.79	0.48	2.77%	17.28	17.83	10356	1820	1.29%
2025-06-06	17.04	17.31	0.27	1.58%	16.88	17.35	9652	1658	1.21%
2025-06-05	17.06	17.04	0.06	0.35%	16.86	17.11	5449	926	0.68%
2025-06-04	16.90	16.98	0.08	0.47%	16.87	17.12	6865	1165	0.86%
2025-06-03	16.75	16.90	0.14	0.84%	16.61	16.95	6822	1149	0.85%
2025-05-30	17.16	16.76	-0.31	-1.82%	16.57	17.17	8362	1401	1.05%
2025-05-29	16.80	17.07	0.38	2.28%	16.63	17.10	8934	1514	1.12%
2025-05-28	16.92	16.69	-0.14	-0.83%	16.62	17.12	5407	909	0.68%
2025-05-27	16.77	16.83	0.06	0.36%	16.58	16.97	7160	1200	0.89%
2025-05-26	16.81	16.77	0.15	0.90%	16.53	16.99	5518	923	0.69%
2025-05-23	16.75	16.62	-0.13	-0.78%	16.54	17.02	8594	1442	1.07%
2025-05-22	17.01	16.75	-0.23	-1.35%	16.59	17.22	7667	1289	0.96%
2025-05-21	17.20	16.98	-0.22	-1.28%	16.80	17.26	5033	857	0.63%
2025-05-20	16.93	17.20	0.27	1.59%	16.85	17.24	9437	1610	1.18%
2025-05-19	16.86	16.93	0.20	1.20%	16.51	17.10	10434	1760	1.30%
2025-05-16	16.62	16.73	0.28	1.70%	16.31	16.82	10480	1745	1.31%
2025-05-15	16.32	16.45	0.13	0.80%	16.11	16.52	8466	1385	1.06%
2025-05-14	16.61	16.32	-0.30	-1.81%	16.30	16.64	6083	998	0.76%
2025-05-13	16.82	16.62	-0.07	-0.42%	16.42	16.88	7670	1271	0.96%
2025-05-12	16.91	16.69	-0.01	-0.06%	16.59	16.96	8112	1357	1.01%
2025-05-09	16.44	16.70	-0.03	-0.18%	16.44	16.97	7413	1235	0.93%
2025-05-08	16.30	16.73	0.38	2.32%	16.01	16.78	7943	1316	0.99%
2025-05-07	16.66	16.35	0.14	0.86%	16.21	16.66	12206	2006	1.53%
2025-05-06	15.61	16.21	0.76	4.92%	15.61	16.30	16470	2641	2.06%
2025-04-30	15.04	15.45	0.65	4.39%	14.77	15.69	16489	2528	2.06%
2025-04-29	14.65	14.80	0.54	3.79%	14.61	15.13	13150	1951	1.64%
2025-04-28	14.40	14.26	-0.19	-1.31%	14.13	14.62	6186	880	0.77%
2025-04-25	14.45	14.45	0.07	0.49%	14.19	14.67	4832	697	0.60%
2025-04-24	14.60	14.38	-0.22	-1.51%	14.22	14.82	6014	872	0.75%