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
2025-09-16	19.00	19.80	1.28	6.91%	18.65	20.88	114742	23073	7.75%
2025-09-15	17.80	18.52	0.67	3.75%	17.62	18.63	111066	20166	7.50%
2025-09-12	18.21	17.85	0.38	2.18%	17.85	19.95	172372	32626	11.64%
2025-09-11	15.45	17.47	2.91	19.99%	15.45	17.47	133148	22182	8.99%
2025-09-10	14.42	14.56	0.21	1.46%	14.20	14.63	19089	2751	1.29%
2025-09-09	14.95	14.35	-0.50	-3.37%	14.18	14.95	27014	3918	1.82%
2025-09-08	15.08	14.85	-0.16	-1.07%	14.32	15.24	41320	6087	2.79%
2025-09-05	14.67	15.01	0.41	2.81%	14.56	15.05	18694	2763	1.26%
2025-09-04	14.97	14.60	-0.15	-1.02%	14.34	14.97	20994	3081	1.42%
2025-09-03	15.01	14.75	-0.38	-2.51%	14.58	15.31	17458	2593	1.18%
2025-09-02	15.60	15.13	-0.47	-3.01%	15.03	15.80	29296	4506	1.98%
2025-09-01	15.11	15.60	0.35	2.30%	15.06	15.83	48222	7468	3.26%
2025-08-29	15.09	15.25	0.03	0.20%	14.87	15.66	38426	5826	2.60%
2025-08-28	15.16	15.22	0.68	4.68%	14.50	16.14	60224	9162	4.07%
2025-08-27	15.26	14.54	-0.60	-3.96%	14.53	15.30	27279	4052	1.84%
2025-08-26	15.09	15.14	0.05	0.33%	14.83	15.55	25073	3819	1.69%
2025-08-25	14.79	15.09	0.44	3.00%	14.60	15.75	35623	5393	2.41%
2025-08-22	14.61	14.65	0.11	0.76%	14.35	14.67	17301	2509	1.17%
2025-08-21	14.25	14.54	0.16	1.11%	14.25	14.78	21404	3128	1.45%
2025-08-20	14.50	14.38	-0.11	-0.76%	14.21	14.50	14169	2031	0.96%
2025-08-19	14.60	14.49	-0.10	-0.69%	14.14	14.60	20926	3007	1.41%
2025-08-18	14.11	14.59	0.54	3.84%	13.98	14.76	32649	4733	2.21%
2025-08-15	13.93	14.05	0.23	1.66%	13.69	14.25	16164	2265	1.09%
2025-08-14	14.43	13.82	-0.54	-3.76%	13.80	14.50	20975	2952	1.42%
2025-08-13	14.53	14.36	-0.17	-1.17%	14.31	14.63	12080	1739	0.82%
2025-08-12	14.57	14.53	0.08	0.55%	14.31	14.72	16080	2332	1.09%
2025-08-11	14.45	14.45	0.02	0.14%	14.25	14.54	20540	2966	1.39%
2025-08-08	14.41	14.43	-0.09	-0.62%	14.18	14.62	13791	1980	0.93%
2025-08-07	14.47	14.52	0.02	0.14%	14.23	14.62	15655	2260	1.06%
2025-08-06	14.39	14.50	0.17	1.19%	14.10	14.55	19823	2841	1.34%
2025-08-05	14.36	14.33	0.01	0.07%	14.07	14.49	14816	2108	1.00%
2025-08-04	14.31	14.32	0.18	1.27%	14.01	14.44	19637	2799	1.33%
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%