中环环保

300692
🏛️ 中国 →
8.86
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.89 7.89 7.77 7.78 500.9K
09:35 7.77 7.79 7.74 7.75 412.8K
09:40 7.75 7.79 7.75 7.77 277.1K
09:45 7.78 7.82 7.78 7.81 380.0K
09:50 7.81 7.83 7.77 7.80 271.5K
09:55 7.79 7.85 7.76 7.81 465.2K
10:00 7.79 7.88 7.79 7.87 144.0K
10:05 7.87 7.89 7.85 7.88 162.3K
10:10 7.87 7.88 7.84 7.86 94.7K
10:15 7.85 7.89 7.85 7.88 133.2K
10:20 7.87 7.88 7.86 7.86 101.4K
10:25 7.86 7.90 7.86 7.89 100.6K
10:30 7.89 7.91 7.88 7.88 139.1K
10:35 7.88 7.88 7.85 7.85 198.7K
10:40 7.85 7.85 7.82 7.84 116.5K
10:45 7.84 7.84 7.82 7.82 14.2K
10:50 7.82 7.83 7.81 7.83 115.4K
10:55 7.82 7.84 7.82 7.83 66.6K
11:00 7.83 7.85 7.83 7.84 57.2K
11:05 7.84 7.84 7.82 7.83 52.0K
11:10 7.84 7.87 7.84 7.85 82.2K
11:15 7.85 7.88 7.84 7.87 131.2K
11:20 7.87 7.88 7.86 7.86 9.9K
11:25 7.86 7.88 7.86 7.87 57.4K
13:00 7.87 7.93 7.87 7.92 249.4K
13:05 7.94 7.97 7.91 7.96 319.9K
13:10 7.95 7.97 7.94 7.95 149.4K
13:15 7.95 7.96 7.94 7.94 208.5K
13:20 7.94 7.96 7.91 7.92 154.6K
13:25 7.91 7.95 7.91 7.95 94.1K
13:30 7.95 7.95 7.91 7.91 159.6K
13:35 7.91 7.92 7.90 7.92 115.5K
13:40 7.92 7.93 7.90 7.92 121.1K
13:45 7.91 7.93 7.91 7.93 68.3K
13:50 7.93 7.93 7.89 7.90 140.2K
13:55 7.89 7.89 7.87 7.88 123.1K
14:00 7.87 7.88 7.86 7.88 42.9K
14:05 7.87 7.88 7.85 7.87 79.9K
14:10 7.88 7.89 7.88 7.89 94.1K
14:15 7.89 7.90 7.87 7.89 109.4K
14:20 7.89 7.91 7.88 7.90 122.7K
14:25 7.90 7.91 7.89 7.90 75.6K
14:30 7.90 7.96 7.90 7.95 219.3K
14:35 7.94 7.95 7.93 7.93 259.5K
14:40 7.93 7.94 7.92 7.93 63.0K
14:45 7.93 7.94 7.92 7.92 145.6K
14:50 7.93 7.94 7.92 7.94 286.1K
14:55 7.94 7.95 7.92 7.94 278.4K
15:40 7.95 7.95 7.95 7.95 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.98 8.98 7.91 8.86 47.1M
2025-09-25 8.05 8.24 7.95 7.96 11.4M
2025-09-24 7.93 8.10 7.77 8.06 11.2M
2025-09-23 7.97 7.97 7.63 7.89 11.1M
2025-09-22 7.89 7.98 7.74 7.95 7.9M
2025-09-19 7.88 8.02 7.73 7.89 11.0M
2025-09-18 8.16 8.20 7.81 7.88 15.9M
2025-09-17 8.07 8.20 7.96 8.18 12.0M
2025-09-16 7.87 8.18 7.85 8.07 14.2M
2025-09-15 8.16 8.16 7.70 7.87 22.5M
2025-09-12 8.23 8.25 8.02 8.14 16.0M
2025-09-11 7.90 8.35 7.90 8.24 26.9M
2025-09-10 7.68 8.03 7.65 7.96 22.3M
2025-09-09 7.79 7.99 7.63 7.68 19.8M
2025-09-08 7.63 7.96 7.46 7.86 26.7M
2025-09-05 7.17 7.58 7.13 7.51 25.8M
2025-09-04 6.92 7.42 6.88 7.23 27.1M
2025-09-03 7.00 7.14 6.87 6.91 13.5M
2025-09-02 7.08 7.14 6.87 7.03 13.0M
2025-09-01 6.86 7.27 6.86 7.13 22.2M
2025-08-29 7.00 7.09 6.84 6.85 12.1M
2025-08-28 6.86 6.99 6.70 6.95 18.3M
2025-08-27 7.06 7.23 6.83 6.84 22.8M
2025-08-26 6.72 7.25 6.71 7.12 37.7M
2025-08-25 6.70 6.81 6.65 6.70 12.8M
2025-08-22 6.69 6.85 6.63 6.67 14.1M
2025-08-21 6.64 6.65 6.56 6.59 9.2M
2025-08-20 6.55 6.63 6.55 6.62 10.0M
2025-08-19 6.67 6.70 6.53 6.60 15.1M
2025-08-18 6.85 6.89 6.70 6.70 15.1M
2025-08-15 6.65 6.95 6.56 6.73 24.5M
2025-08-14 6.95 7.26 6.59 6.62 24.6M
2025-08-13 6.62 6.95 6.52 6.83 28.4M
2025-08-12 6.59 6.64 6.56 6.60 5.7M
2025-08-11 6.56 6.62 6.51 6.59 9.7M
2025-08-08 6.50 6.58 6.43 6.56 8.2M
2025-08-07 6.47 6.53 6.47 6.48 5.4M
2025-08-06 6.54 6.54 6.47 6.50 4.9M
2025-08-05 6.43 6.52 6.43 6.50 7.0M
2025-08-04 6.31 6.44 6.27 6.43 5.8M
2025-08-01 6.26 6.40 6.25 6.36 6.1M
2025-07-31 6.43 6.43 6.22 6.24 7.8M
2025-07-30 6.45 6.50 6.36 6.42 6.4M
2025-07-29 6.56 6.56 6.39 6.46 6.9M
2025-07-28 6.57 6.58 6.49 6.55 5.5M
2025-07-25 6.52 6.64 6.45 6.55 8.0M
2025-07-24 6.47 6.55 6.47 6.51 5.9M
2025-07-23 6.53 6.62 6.49 6.49 7.5M
2025-07-22 6.57 6.61 6.40 6.53 9.7M
2025-07-21 6.45 6.70 6.39 6.59 13.8M
2025-07-18 6.36 6.40 6.31 6.36 4.4M
2025-07-17 6.29 6.41 6.27 6.35 6.2M
2025-07-16 6.26 6.32 6.23 6.29 5.6M
2025-07-15 6.38 6.40 6.19 6.26 7.7M
2025-07-14 6.36 6.40 6.34 6.40 7.0M
2025-07-11 6.43 6.45 6.27 6.35 7.8M
2025-07-10 6.38 6.43 6.33 6.41 6.6M
2025-07-09 6.33 6.48 6.33 6.41 9.0M
2025-07-08 6.42 6.49 6.27 6.36 11.7M
2025-07-07 6.54 6.57 6.35 6.42 11.1M
2025-07-04 6.70 6.75 6.56 6.57 4.9M
2025-07-03 6.66 6.70 6.59 6.70 5.3M
2025-07-02 6.63 6.72 6.58 6.66 6.7M
2025-07-01 6.66 6.69 6.55 6.63 5.6M
2025-06-30 6.69 6.76 6.62 6.68 7.9M
2025-06-27 6.52 6.88 6.52 6.70 12.8M
2025-06-26 6.47 6.54 6.43 6.47 4.1M
2025-06-25 6.52 6.58 6.39 6.49 6.4M
2025-06-24 6.51 6.58 6.44 6.49 5.4M
2025-06-23 6.25 6.55 6.22 6.53 7.2M
2025-06-20 6.49 6.55 6.29 6.31 6.9M
2025-06-19 6.64 6.65 6.49 6.54 7.9M
2025-06-18 6.48 6.74 6.42 6.66 13.6M
2025-06-17 6.56 6.60 6.44 6.48 8.2M
2025-06-16 6.27 6.60 6.27 6.58 16.7M
2025-06-13 6.28 6.56 6.20 6.32 14.5M
2025-06-12 6.32 6.32 6.23 6.29 4.2M
2025-06-11 6.29 6.37 6.26 6.30 4.8M
2025-06-10 6.34 6.34 6.20 6.29 6.7M
2025-06-09 6.19 6.41 6.16 6.33 9.1M
2025-06-06 6.19 6.23 6.13 6.21 3.7M
2025-06-05 6.20 6.24 6.12 6.18 3.9M
2025-06-04 6.17 6.21 6.14 6.19 4.3M
2025-06-03 6.07 6.20 6.07 6.17 4.5M
2025-05-30 6.25 6.37 6.09 6.15 5.8M
2025-05-29 6.18 6.28 6.13 6.25 7.6M
2025-05-28 6.13 6.42 6.10 6.19 9.6M
2025-05-27 5.98 6.14 5.96 6.13 4.9M
2025-05-26 5.96 6.05 5.93 6.01 2.8M
2025-05-23 6.00 6.06 5.95 5.95 4.2M
2025-05-22 6.10 6.17 5.98 5.99 5.2M
2025-05-21 6.16 6.20 6.07 6.12 4.8M
2025-05-20 6.19 6.23 6.12 6.18 3.4M
2025-05-19 6.10 6.24 6.06 6.18 6.8M
2025-05-16 6.06 6.10 6.02 6.06 4.6M
2025-05-15 6.09 6.14 6.02 6.06 3.9M
2025-05-14 6.12 6.16 6.03 6.12 5.1M
2025-05-13 6.25 6.28 6.10 6.12 6.6M
2025-05-12 6.27 6.30 6.18 6.24 8.4M
2025-05-09 6.08 6.38 6.03 6.23 15.6M
2025-05-08 5.85 6.14 5.82 6.08 10.6M
2025-05-07 5.90 5.94 5.81 5.86 5.7M
2025-05-06 5.79 5.86 5.76 5.84 4.2M
2025-04-30 5.78 5.79 5.69 5.72 4.1M
2025-04-29 5.50 5.76 5.48 5.68 5.4M
2025-04-28 5.71 5.73 5.50 5.53 5.1M
2025-04-25 5.65 5.73 5.61 5.68 4.3M
2025-04-24 5.70 5.74 5.60 5.64 5.5M
2025-04-23 5.85 5.88 5.66 5.70 9.6M
2025-04-22 5.85 5.92 5.77 5.82 5.6M
2025-04-21 5.78 5.88 5.70 5.87 4.5M
2025-04-18 5.86 5.89 5.71 5.85 5.9M
2025-04-17 5.84 5.98 5.78 5.88 5.5M
2025-04-16 5.94 5.97 5.74 5.85 5.9M
2025-04-15 5.93 5.97 5.85 5.95 5.4M
2025-04-14 5.99 6.00 5.87 5.92 7.6M
2025-04-11 5.84 5.93 5.76 5.77 6.3M
2025-04-10 5.77 5.97 5.77 5.84 9.2M
2025-04-09 5.51 5.75 5.11 5.67 12.5M
2025-04-08 5.30 5.70 5.29 5.55 13.1M
2025-04-07 6.02 6.20 5.18 5.23 15.9M
2025-04-03 6.44 6.57 6.37 6.48 6.2M
2025-04-02 6.39 6.60 6.39 6.55 7.5M
2025-04-01 6.39 6.54 6.36 6.47 7.6M
2025-03-31 6.42 6.50 6.22 6.35 10.3M
2025-03-28 6.49 6.95 6.45 6.51 12.0M
2025-03-27 6.61 6.67 6.44 6.47 13.1M
2025-03-26 6.91 7.09 6.64 6.68 16.9M
2025-03-25 6.75 7.12 6.58 6.91 21.5M
2025-03-24 6.70 7.38 6.69 6.86 29.2M
2025-03-21 6.39 6.96 6.37 6.78 23.9M
2025-03-20 6.26 6.73 6.18 6.49 26.4M
2025-03-19 6.40 6.41 6.22 6.26 11.0M
2025-03-18 6.44 6.59 6.37 6.41 24.3M
2025-03-17 5.93 6.70 5.93 6.55 35.1M
2025-03-14 5.77 5.92 5.72 5.91 9.8M
2025-03-13 5.82 5.83 5.66 5.76 7.0M
2025-03-12 5.82 5.88 5.79 5.82 6.2M
2025-03-11 5.76 5.86 5.72 5.83 5.1M
2025-03-10 5.77 5.92 5.76 5.82 8.0M
2025-03-07 5.81 5.81 5.71 5.75 4.4M
2025-03-06 5.69 5.80 5.66 5.79 7.0M
2025-03-05 5.77 5.77 5.59 5.70 6.6M
2025-03-04 5.65 5.78 5.65 5.77 5.1M
2025-03-03 5.66 5.77 5.60 5.68 6.2M
2025-02-28 5.80 5.80 5.61 5.63 6.8M
2025-02-27 5.88 5.91 5.70 5.80 7.3M
2025-02-26 5.83 5.93 5.83 5.88 6.2M
2025-02-25 5.89 5.91 5.81 5.83 5.7M
2025-02-24 5.74 5.96 5.74 5.90 9.3M
2025-02-21 5.80 5.84 5.69 5.76 6.7M
2025-02-20 5.82 5.82 5.72 5.81 4.1M
2025-02-19 5.72 5.84 5.71 5.79 5.0M
2025-02-18 5.87 5.97 5.71 5.74 7.4M
2025-02-17 5.69 5.91 5.68 5.87 8.7M
2025-02-14 5.73 5.78 5.68 5.70 5.0M
2025-02-13 5.82 5.84 5.72 5.73 5.1M
2025-02-12 5.80 5.85 5.75 5.83 5.3M
2025-02-11 5.87 5.90 5.74 5.79 6.0M
2025-02-10 5.76 5.87 5.71 5.87 7.7M
2025-02-07 5.71 5.83 5.65 5.71 9.3M
2025-02-06 5.63 5.71 5.52 5.70 5.8M
2025-02-05 5.56 5.65 5.51 5.64 5.0M
2025-01-27 5.60 5.70 5.52 5.56 5.5M
2025-01-24 5.60 5.62 5.48 5.55 7.0M
2025-01-23 5.62 5.75 5.58 5.59 7.5M
2025-01-22 5.60 5.64 5.50 5.54 5.5M
2025-01-21 5.75 5.75 5.58 5.62 5.0M
2025-01-20 5.62 5.73 5.53 5.71 6.1M
2025-01-17 5.62 5.67 5.56 5.60 5.1M
2025-01-16 5.63 5.72 5.57 5.64 6.6M
2025-01-15 5.63 5.69 5.55 5.60 6.7M
2025-01-14 5.36 5.69 5.34 5.60 9.3M
2025-01-13 5.21 5.38 5.11 5.34 7.5M
2025-01-10 5.47 5.49 5.23 5.24 6.2M
2025-01-09 5.44 5.53 5.41 5.46 5.4M
2025-01-08 5.44 5.53 5.24 5.43 7.4M
2025-01-07 5.38 5.47 5.32 5.47 7.2M
2025-01-06 5.34 5.41 5.17 5.35 9.2M
2025-01-03 5.65 5.67 5.37 5.39 10.5M
2025-01-02 5.69 5.76 5.53 5.59 11.6M