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
2026-05-07	72.00	75.89	4.11	5.73%	71.00	77.50	27688	20570	3.49%
2026-05-06	70.48	71.78	1.29	1.83%	69.58	72.66	26272	18658	3.31%
2026-04-30	68.21	70.49	2.88	4.26%	67.61	70.98	20721	14511	2.61%
2026-04-29	69.36	67.61	-1.64	-2.37%	67.59	70.45	22264	15325	2.80%
2026-04-28	68.99	69.25	1.06	1.55%	67.58	70.53	19191	13261	2.42%
2026-04-27	67.93	68.19	0.19	0.28%	66.48	69.98	28374	19355	3.57%
2026-04-24	67.57	68.00	2.26	3.44%	63.18	71.00	45067	30841	5.68%
2026-04-23	77.80	65.74	-11.02	-14.36%	65.30	77.99	70545	49258	8.88%
2026-04-22	79.95	76.76	-1.51	-1.93%	75.68	81.88	46474	36721	5.85%
2026-04-21	77.00	78.27	1.23	1.60%	75.08	80.88	36966	29097	4.66%
2026-04-20	72.00	77.04	5.18	7.21%	71.86	77.98	30395	22967	3.83%
2026-04-17	72.55	71.86	-0.14	-0.19%	70.00	73.00	23756	17018	2.99%
2026-04-16	72.93	72.00	-0.35	-0.48%	70.87	74.98	29455	21594	3.71%
2026-04-15	71.66	72.35	1.45	2.05%	69.01	74.20	25347	18275	3.19%
2026-04-14	67.45	70.90	3.64	5.41%	67.45	72.20	30456	21363	3.84%
2026-04-13	66.66	67.26	0.01	0.01%	62.50	69.25	36524	24149	4.60%
2026-04-10	66.49	67.25	1.78	2.72%	63.11	67.67	34284	22598	4.32%
2026-04-09	62.35	65.47	3.10	4.97%	61.52	65.55	22572	14395	2.84%
2026-04-08	58.76	62.37	4.40	7.59%	58.50	62.56	22265	13581	2.80%
2026-04-07	59.38	57.97	-1.18	-1.99%	57.01	59.39	24793	14385	3.12%
2026-04-03	60.70	59.15	-0.64	-1.07%	58.49	61.11	18664	11109	2.35%
2026-04-02	58.29	59.79	1.14	1.94%	58.11	60.72	23159	13789	2.92%
2026-04-01	60.05	58.65	-0.12	-0.20%	58.00	61.99	36988	22077	4.66%
2026-03-31	64.67	58.77	-5.90	-9.12%	58.00	64.97	44094	27013	5.55%
2026-03-30	59.51	64.67	4.07	6.72%	58.58	65.35	36735	23061	4.63%
2026-03-27	58.90	60.60	1.11	1.87%	58.02	60.90	28929	17288	3.64%
2026-03-26	58.29	59.49	0.13	0.22%	58.02	60.62	26831	15817	3.38%
2026-03-25	59.11	59.36	-0.04	-0.07%	57.10	60.26	39633	23215	4.99%
2026-03-24	53.79	59.40	6.50	12.29%	53.61	59.50	43113	24317	5.43%
2026-03-23	53.17	52.90	0.63	1.21%	50.11	54.21	36533	19117	4.60%
2026-03-20	55.80	52.27	-2.54	-4.63%	52.27	56.31	31586	17014	3.98%
2026-03-19	56.00	54.81	-1.54	-2.73%	54.30	57.28	29209	16263	3.68%
2026-03-18	51.88	56.35	3.95	7.54%	51.88	56.82	31141	17130	3.92%
2026-03-17	53.94	52.40	-1.24	-2.31%	52.35	54.01	22481	11934	2.83%
2026-03-16	54.39	53.64	-0.92	-1.69%	50.21	55.47	61019	32224	7.68%
2026-03-13	57.00	54.56	-2.70	-4.72%	52.91	57.00	41140	22493	5.18%
2026-03-12	55.06	57.26	1.19	2.12%	54.16	57.66	42737	24073	5.38%
2026-03-11	56.37	56.07	-0.44	-0.78%	54.33	60.61	63596	36459	8.01%
2026-03-10	51.98	56.51	4.53	8.71%	51.10	56.77	41485	22622	5.22%
2026-03-09	49.32	51.98	3.10	6.34%	46.80	51.98	42478	20825	5.35%
2026-03-06	45.70	48.88	3.21	7.03%	45.09	49.80	35665	16995	4.49%
2026-03-05	45.33	45.67	1.26	2.84%	43.80	46.44	36916	16599	4.65%
2026-03-04	43.58	44.41	0.91	2.09%	43.00	45.90	35636	15932	4.49%
2026-03-03	45.86	43.50	-1.51	-3.35%	42.69	45.86	44734	19618	5.63%
2026-03-02	41.97	45.01	2.28	5.34%	41.97	47.38	48613	21909	6.12%
2026-02-27	39.79	42.73	2.49	6.19%	39.03	43.00	40745	16834	5.13%
2026-02-26	37.69	40.24	2.11	5.53%	37.69	40.82	40863	16166	5.15%
2026-02-25	37.01	38.13	1.25	3.39%	36.50	38.70	27315	10348	3.44%
2026-02-24	35.46	36.88	1.50	4.24%	35.46	38.40	37241	13862	4.69%
2026-02-13	34.05	35.38	1.46	4.30%	33.76	35.50	21366	7458	2.69%
2026-02-12	33.30	33.92	0.26	0.77%	33.30	34.48	13376	4542	1.68%
2026-02-11	34.00	33.66	-0.19	-0.56%	33.20	34.20	10972	3698	1.38%
2026-02-10	34.25	33.85	0.17	0.50%	33.04	34.25	14450	4861	1.82%
2026-02-09	33.41	33.68	0.59	1.78%	32.35	34.25	32265	10774	4.06%
2026-02-06	31.66	33.09	1.44	4.55%	31.17	33.66	27850	9080	3.51%
2026-02-05	31.84	31.65	-0.27	-0.85%	30.80	32.84	30564	9657	3.85%
2026-02-04	31.20	31.92	0.76	2.44%	30.92	32.99	37035	11890	4.66%
2026-02-03	30.00	31.16	1.30	4.35%	29.67	31.26	31819	9693	4.01%
2026-02-02	31.60	29.86	-1.74	-5.51%	29.38	31.61	40367	12112	5.08%
2026-01-30	28.20	31.60	3.40	12.06%	27.89	32.49	58085	17549	7.32%
2026-01-29	28.05	28.20	0.15	0.53%	27.42	28.76	21837	6183	2.75%
2026-01-28	27.72	28.05	0.15	0.54%	27.72	28.50	21307	6001	2.68%