复洁环保 (688335) - 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	13.47	14.14	0.66	4.90%	13.45	14.71	38596	5418	2.61%
2025-07-31	14.20	13.48	-0.66	-4.67%	13.48	14.20	18130	2487	1.22%
2025-07-30	14.08	14.14	0.12	0.86%	13.88	14.22	18311	2569	1.24%
2025-07-29	14.26	14.02	-0.31	-2.16%	13.76	14.40	29540	4157	2.00%
2025-07-28	14.24	14.33	0.09	0.63%	13.83	14.39	29002	4090	1.96%
2025-07-25	14.37	14.24	-0.13	-0.90%	14.02	14.90	43255	6238	2.92%
2025-07-24	13.80	14.37	0.88	6.52%	13.54	14.49	42950	6093	2.90%
2025-07-23	13.14	13.49	0.34	2.59%	12.82	13.69	34438	4607	2.33%
2025-07-22	12.51	13.15	0.56	4.45%	12.44	13.74	49879	6601	3.37%
2025-07-21	12.06	12.59	0.42	3.45%	12.06	12.73	24844	3111	1.68%
2025-07-18	12.12	12.17	0.00	0.00%	11.90	12.23	21092	2536	1.42%
2025-07-17	12.24	12.17	-0.03	-0.25%	12.09	12.26	7768	944	0.52%
2025-07-16	12.07	12.20	0.30	2.52%	11.90	12.27	12618	1529	0.85%
2025-07-15	12.19	11.90	-0.32	-2.62%	11.82	12.31	16166	1942	1.09%
2025-07-14	12.16	12.22	0.24	2.00%	12.01	12.36	16589	2027	1.12%
2025-07-11	12.02	11.98	0.02	0.17%	11.80	12.05	9749	1162	0.66%
2025-07-10	12.08	11.96	-0.07	-0.58%	11.89	12.09	8168	976	0.55%
2025-07-09	12.16	12.03	-0.05	-0.41%	11.98	12.16	8495	1025	0.57%
2025-07-08	12.12	12.08	0.01	0.08%	11.92	12.13	8123	977	0.55%
2025-07-07	11.89	12.07	0.18	1.51%	11.80	12.07	8618	1028	0.58%
2025-07-04	11.92	11.89	-0.17	-1.41%	11.86	12.12	10596	1265	0.72%
2025-07-03	11.97	12.06	0.09	0.75%	11.91	12.14	11327	1363	0.77%
2025-07-02	12.18	11.97	-0.40	-3.23%	11.84	12.37	21291	2569	1.44%
2025-07-01	12.20	12.37	0.17	1.39%	12.20	12.49	15644	1934	1.06%
2025-06-30	12.02	12.20	0.36	3.04%	11.85	12.34	13897	1692	0.94%
2025-06-27	11.81	11.84	0.12	1.02%	11.68	11.99	12490	1477	0.84%
2025-06-26	11.82	11.72	-0.06	-0.51%	11.63	11.83	11870	1392	0.80%
2025-06-25	11.75	11.78	0.08	0.68%	11.61	11.85	17256	2028	1.17%
2025-06-24	11.82	11.70	-0.06	-0.51%	11.69	11.86	12903	1520	0.87%
2025-06-23	11.69	11.76	0.12	1.03%	11.57	11.76	7789	909	0.53%
2025-06-20	11.78	11.64	-0.19	-1.61%	11.60	11.95	8726	1025	0.59%
2025-06-19	11.97	11.83	-0.15	-1.25%	11.79	12.23	12143	1453	0.82%
2025-06-18	12.00	11.98	-0.02	-0.17%	11.84	12.07	10021	1196	0.68%
2025-06-17	11.91	12.00	0.09	0.76%	11.80	12.01	8690	1034	0.59%
2025-06-16	12.13	11.91	-0.08	-0.67%	11.85	12.18	9609	1154	0.65%
2025-06-13	12.15	11.99	-0.10	-0.83%	11.89	12.26	12481	1500	0.84%
2025-06-12	12.27	12.09	-0.20	-1.63%	12.03	12.35	12351	1500	0.83%
2025-06-11	12.42	12.29	-0.05	-0.41%	12.29	12.65	13284	1655	0.90%
2025-06-10	12.90	12.34	-0.56	-4.34%	12.19	12.96	21976	2736	1.48%
2025-06-09	12.87	12.90	0.09	0.70%	12.69	12.97	13252	1699	0.90%
2025-06-06	12.80	12.81	-0.02	-0.16%	12.56	12.97	13563	1724	0.92%
2025-06-05	13.03	12.83	-0.14	-1.08%	12.71	13.13	11855	1527	0.80%
2025-06-04	12.64	12.97	0.28	2.21%	12.64	13.10	13749	1775	0.93%
2025-06-03	13.02	12.69	-0.18	-1.40%	12.65	13.09	16534	2115	1.12%
2025-05-30	12.85	12.87	0.10	0.78%	12.75	13.06	14246	1836	0.96%
2025-05-29	12.72	12.77	0.17	1.35%	12.62	12.92	19041	2432	1.29%
2025-05-28	12.54	12.80	0.30	2.40%	12.40	12.99	26110	3324	1.76%
2025-05-27	12.38	12.50	0.12	0.97%	12.21	12.66	15237	1896	1.03%
2025-05-26	11.99	12.38	0.39	3.25%	11.87	12.43	20871	2541	1.41%
2025-05-23	11.67	11.99	0.24	2.04%	11.67	12.48	24011	2927	1.62%
2025-05-22	12.06	11.75	-0.18	-1.51%	11.70	12.12	9972	1186	0.67%
2025-05-21	12.53	11.93	-0.58	-4.64%	11.87	12.53	19930	2423	1.35%
2025-05-20	11.88	12.51	0.63	5.30%	11.80	12.56	27522	3404	1.86%
2025-05-19	11.75	11.88	0.18	1.54%	11.51	11.92	9640	1137	0.65%
2025-05-16	11.61	11.70	0.09	0.78%	11.51	11.74	7576	882	0.51%
2025-05-15	11.62	11.61	-0.01	-0.09%	11.41	11.72	9829	1137	0.66%
2025-05-14	11.74	11.62	-0.05	-0.43%	11.53	11.75	9418	1094	0.64%
2025-05-13	11.93	11.67	-0.15	-1.27%	11.50	11.93	14531	1701	0.98%
2025-05-12	11.91	11.82	0.03	0.25%	11.67	11.95	15880	1870	1.07%
2025-05-09	11.80	11.79	-0.05	-0.42%	11.70	11.97	13928	1647	0.94%
2025-05-08	11.64	11.84	0.15	1.28%	11.63	11.95	22996	2711	1.55%
2025-05-07	11.52	11.69	0.17	1.48%	11.38	12.07	39790	4685	2.69%
2025-05-06	10.48	11.52	1.04	9.92%	10.48	12.22	45552	5217	3.08%
2025-04-30	10.23	10.48	0.30	2.95%	10.17	10.55	14300	1491	0.97%
2025-04-29	9.95	10.18	0.27	2.72%	9.85	10.27	14387	1453	0.97%
2025-04-28	9.75	9.91	0.10	1.02%	9.66	9.93	11410	1120	0.77%
2025-04-25	10.04	9.81	-0.15	-1.51%	9.77	10.07	12390	1225	0.84%
2025-04-24	9.83	9.96	0.07	0.71%	9.81	10.03	12180	1211	0.82%