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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 5.81 5.91 5.64 5.66 14.5M
2024-12-30 6.29 6.30 5.71 5.78 29.2M
2024-12-27 6.60 6.70 6.48 6.55 9.2M
2024-12-26 6.33 6.73 6.30 6.62 15.7M
2024-12-25 6.89 6.93 6.07 6.38 23.6M
2024-12-24 7.00 7.12 6.85 6.94 11.4M
2024-12-23 7.35 7.46 6.95 7.00 15.1M
2024-12-20 7.11 7.64 7.08 7.33 16.1M
2024-12-19 7.15 7.41 7.04 7.14 10.7M
2024-12-18 7.59 7.63 7.15 7.25 13.8M
2024-12-17 7.56 7.77 7.35 7.50 20.7M
2024-12-16 7.15 8.03 7.15 7.83 33.5M
2024-12-13 7.23 7.38 7.00 7.02 24.7M
2024-12-12 6.73 7.19 6.66 7.15 28.9M
2024-12-11 6.72 6.83 6.66 6.68 9.0M
2024-12-10 6.90 7.03 6.75 6.77 14.7M
2024-12-09 6.84 6.98 6.57 6.71 13.8M
2024-12-06 6.84 6.91 6.65 6.79 15.8M
2024-12-05 6.68 7.10 6.61 6.72 19.8M
2024-12-04 6.41 6.78 6.39 6.64 18.7M
2024-12-03 6.48 6.58 6.33 6.46 10.4M
2024-12-02 6.46 6.49 6.35 6.47 11.0M
2024-11-29 6.56 6.67 6.39 6.44 17.2M
2024-11-28 6.30 6.95 6.23 6.65 24.4M
2024-11-27 6.07 6.44 5.90 6.35 12.5M
2024-11-26 6.24 6.24 6.08 6.10 5.3M
2024-11-25 6.22 6.32 6.08 6.21 7.1M
2024-11-22 6.45 6.50 6.22 6.22 11.1M
2024-11-21 6.52 6.74 6.37 6.46 11.5M
2024-11-20 6.56 6.72 6.41 6.62 15.8M
2024-11-19 6.29 6.59 6.13 6.59 15.9M
2024-11-18 6.22 6.39 6.03 6.26 10.5M
2024-11-15 6.37 6.51 6.13 6.18 10.4M
2024-11-14 6.52 6.60 6.36 6.39 8.5M
2024-11-13 6.45 6.67 6.27 6.61 16.0M
2024-11-12 6.66 6.72 6.40 6.45 18.4M
2024-11-11 6.68 6.84 6.44 6.65 22.4M
2024-11-08 6.86 7.07 6.64 6.74 36.0M
2024-11-07 6.68 7.33 6.30 7.13 68.5M
2024-11-06 5.62 6.68 5.54 6.68 36.3M
2024-11-05 5.50 5.59 5.44 5.57 7.9M
2024-11-04 5.31 5.41 5.31 5.40 4.7M
2024-11-01 5.56 5.59 5.30 5.32 8.1M
2024-10-31 5.53 5.64 5.49 5.57 9.2M
2024-10-30 5.44 5.55 5.40 5.47 8.2M
2024-10-29 5.67 5.68 5.40 5.42 13.7M
2024-10-28 5.40 5.69 5.39 5.66 18.5M
2024-10-25 5.50 5.55 5.32 5.42 18.8M
2024-10-24 5.11 5.60 5.11 5.48 26.9M
2024-10-23 5.10 5.17 5.07 5.12 8.6M
2024-10-22 5.05 5.14 5.00 5.12 8.2M
2024-10-21 5.10 5.16 4.98 5.02 8.7M
2024-10-18 4.89 5.10 4.84 5.01 8.4M
2024-10-17 5.01 5.06 4.88 4.88 6.6M
2024-10-16 4.90 5.09 4.86 4.99 9.3M
2024-10-15 5.16 5.19 5.06 5.07 6.3M
2024-10-14 5.16 5.26 5.01 5.20 9.5M
2024-10-11 5.18 5.18 4.90 4.94 7.6M
2024-10-10 5.14 5.35 5.07 5.20 10.9M
2024-10-09 5.58 5.58 5.06 5.07 15.5M
2024-10-08 6.18 6.18 5.39 5.75 24.2M
2024-09-30 4.85 5.42 4.77 5.30 17.2M
2024-09-27 4.60 4.77 4.52 4.71 8.8M
2024-09-26 4.39 4.53 4.39 4.53 3.4M
2024-09-25 4.42 4.50 4.38 4.40 4.9M
2024-09-24 4.20 4.38 4.20 4.38 4.8M
2024-09-23 4.23 4.25 4.19 4.20 2.1M
2024-09-20 4.28 4.28 4.21 4.24 2.6M
2024-09-19 4.16 4.28 4.15 4.27 3.6M
2024-09-18 4.26 4.30 4.12 4.14 4.6M
2024-09-13 4.27 4.46 4.27 4.32 7.4M
2024-09-12 4.28 4.32 4.24 4.25 1.7M
2024-09-11 4.26 4.30 4.23 4.27 2.0M
2024-09-10 4.23 4.27 4.19 4.26 1.9M
2024-09-09 4.20 4.25 4.16 4.22 1.4M
2024-09-06 4.30 4.31 4.20 4.21 1.6M
2024-09-05 4.25 4.31 4.24 4.30 2.0M
2024-09-04 4.26 4.28 4.22 4.23 1.8M
2024-09-03 4.22 4.28 4.22 4.27 2.2M
2024-09-02 4.31 4.36 4.22 4.24 3.1M
2024-08-30 4.28 4.38 4.25 4.33 2.8M
2024-08-29 4.22 4.28 4.17 4.27 3.0M
2024-08-28 4.19 4.28 4.15 4.22 3.0M
2024-08-27 4.34 4.34 4.18 4.21 3.3M
2024-08-26 4.22 4.35 4.20 4.35 3.3M
2024-08-23 4.29 4.30 4.19 4.24 2.4M
2024-08-22 4.40 4.43 4.27 4.29 3.2M
2024-08-21 4.44 4.45 4.37 4.39 2.9M
2024-08-20 4.54 4.56 4.42 4.44 3.6M
2024-08-19 4.50 4.58 4.40 4.58 6.2M
2024-08-16 4.56 4.56 4.46 4.51 5.5M
2024-08-15 4.53 4.61 4.51 4.53 5.2M
2024-08-14 4.58 4.70 4.56 4.56 8.3M
2024-08-13 4.60 4.84 4.48 4.64 13.8M
2024-08-12 4.56 5.04 4.56 4.67 16.7M
2024-08-09 4.43 4.46 4.39 4.40 2.3M
2024-08-08 4.37 4.42 4.32 4.40 1.9M
2024-08-07 4.40 4.41 4.32 4.39 1.8M
2024-08-06 4.30 4.39 4.30 4.37 2.6M
2024-08-05 4.36 4.43 4.27 4.27 2.6M
2024-08-02 4.40 4.47 4.38 4.39 2.4M
2024-08-01 4.48 4.49 4.43 4.45 2.6M
2024-07-31 4.37 4.49 4.32 4.48 3.1M
2024-07-30 4.30 4.38 4.30 4.36 1.8M
2024-07-29 4.30 4.35 4.25 4.33 2.1M
2024-07-26 4.33 4.39 4.29 4.31 2.2M
2024-07-25 4.21 4.33 4.19 4.32 2.3M
2024-07-24 4.27 4.31 4.20 4.24 3.2M
2024-07-23 4.26 4.42 4.26 4.33 5.1M
2024-07-22 4.20 4.26 4.19 4.25 2.0M
2024-07-19 4.19 4.23 4.15 4.20 1.7M
2024-07-18 4.27 4.28 4.14 4.21 4.2M
2024-07-17 4.33 4.34 4.27 4.29 1.6M
2024-07-16 4.39 4.40 4.32 4.33 2.0M
2024-07-15 4.53 4.53 4.36 4.39 2.8M
2024-07-12 4.50 4.57 4.47 4.51 2.7M
2024-07-11 4.40 4.50 4.39 4.49 2.4M
2024-07-10 4.39 4.42 4.30 4.33 2.5M
2024-07-09 4.41 4.46 4.27 4.41 3.0M
2024-07-08 4.56 4.57 4.40 4.42 2.1M
2024-07-05 4.52 4.58 4.43 4.56 1.7M
2024-07-04 4.64 4.66 4.48 4.49 2.8M
2024-07-03 4.68 4.69 4.63 4.67 2.0M
2024-07-02 4.63 4.70 4.59 4.67 2.9M
2024-07-01 4.72 4.73 4.54 4.64 3.6M
2024-06-28 4.50 4.68 4.49 4.63 3.4M
2024-06-27 4.60 4.61 4.50 4.51 2.1M
2024-06-26 4.47 4.59 4.42 4.58 2.1M
2024-06-25 4.40 4.52 4.40 4.47 2.2M
2024-06-24 4.58 4.61 4.40 4.43 3.4M
2024-06-21 4.55 4.66 4.51 4.61 2.4M
2024-06-20 4.67 4.69 4.55 4.58 2.6M
2024-06-19 4.64 4.70 4.60 4.64 2.7M
2024-06-18 4.57 4.66 4.55 4.65 2.3M
2024-06-17 4.62 4.66 4.57 4.59 1.9M
2024-06-14 4.65 4.68 4.56 4.66 2.2M
2024-06-13 4.72 4.76 4.62 4.65 2.6M
2024-06-12 4.64 4.75 4.64 4.74 2.5M
2024-06-11 4.72 4.72 4.57 4.68 3.4M
2024-06-07 4.54 4.71 4.51 4.70 4.8M
2024-06-06 4.71 4.78 4.40 4.47 7.6M
2024-06-05 4.80 4.81 4.73 4.73 3.2M
2024-06-04 4.89 4.89 4.73 4.83 3.4M
2024-06-03 5.10 5.10 4.84 4.90 5.2M
2024-05-31 5.11 5.12 5.04 5.07 3.0M
2024-05-30 5.15 5.21 5.10 5.12 4.0M
2024-05-29 5.11 5.23 5.09 5.12 4.0M
2024-05-28 5.29 5.29 5.15 5.17 3.0M
2024-05-27 5.20 5.31 5.14 5.29 3.9M
2024-05-24 5.17 5.27 5.14 5.19 3.2M
2024-05-23 5.33 5.33 5.15 5.16 4.1M
2024-05-22 5.29 5.36 5.28 5.34 3.1M
2024-05-21 5.31 5.36 5.25 5.29 3.9M
2024-05-20 5.42 5.42 5.30 5.35 4.4M
2024-05-17 5.39 5.44 5.29 5.39 5.1M
2024-05-16 5.31 5.49 5.31 5.41 5.5M
2024-05-15 5.43 5.43 5.28 5.31 7.3M
2024-05-14 5.51 5.51 5.38 5.44 7.3M
2024-05-13 5.62 5.71 5.44 5.48 10.8M
2024-05-10 5.75 5.86 5.61 5.69 12.1M
2024-05-09 5.61 5.94 5.57 5.76 20.6M
2024-05-08 5.41 5.78 5.32 5.69 15.2M
2024-05-07 5.40 5.42 5.30 5.40 4.7M
2024-05-06 5.28 5.48 5.26 5.40 6.3M
2024-04-30 5.20 5.27 5.14 5.26 3.5M
2024-04-29 4.97 5.18 4.97 5.18 3.9M
2024-04-26 5.06 5.06 4.95 5.01 3.7M
2024-04-25 5.00 5.09 4.95 5.02 2.5M
2024-04-24 4.88 4.98 4.86 4.97 2.5M
2024-04-23 4.76 4.90 4.76 4.87 2.5M
2024-04-22 4.82 4.89 4.74 4.80 3.0M
2024-04-19 4.87 4.93 4.81 4.84 2.2M
2024-04-18 4.99 4.99 4.84 4.88 3.3M
2024-04-17 4.65 4.97 4.65 4.96 5.7M
2024-04-16 4.89 4.96 4.57 4.60 6.0M
2024-04-15 5.27 5.32 4.89 4.97 6.1M
2024-04-12 5.39 5.45 5.27 5.28 3.3M
2024-04-11 5.31 5.50 5.24 5.38 4.3M
2024-04-10 5.46 5.46 5.25 5.32 3.1M
2024-04-09 5.35 5.46 5.34 5.45 3.1M
2024-04-08 5.54 5.54 5.32 5.34 4.2M
2024-04-03 5.48 5.58 5.43 5.57 5.2M
2024-04-02 5.47 5.53 5.44 5.48 3.7M
2024-04-01 5.37 5.47 5.34 5.47 5.0M
2024-03-29 5.26 5.40 5.26 5.36 4.3M
2024-03-28 5.20 5.30 5.12 5.26 3.7M
2024-03-27 5.31 5.37 5.19 5.20 3.8M
2024-03-26 5.21 5.30 5.16 5.30 3.4M
2024-03-25 5.29 5.35 5.19 5.19 3.1M
2024-03-22 5.43 5.44 5.27 5.31 4.0M
2024-03-21 5.41 5.46 5.34 5.45 6.0M
2024-03-20 5.30 5.42 5.29 5.41 5.1M
2024-03-19 5.35 5.36 5.30 5.31 3.1M
2024-03-18 5.31 5.36 5.27 5.35 6.2M
2024-03-15 5.17 5.30 5.15 5.30 4.9M
2024-03-14 5.20 5.35 5.13 5.20 5.0M
2024-03-13 5.21 5.28 5.13 5.22 4.1M
2024-03-12 5.20 5.22 5.13 5.22 3.6M
2024-03-11 5.03 5.18 5.03 5.18 2.6M
2024-03-08 5.05 5.08 4.97 5.06 2.2M
2024-03-07 5.08 5.12 5.01 5.02 3.2M
2024-03-06 4.98 5.12 4.96 5.06 2.6M
2024-03-05 5.15 5.15 4.99 5.00 2.9M
2024-03-04 5.24 5.25 5.10 5.15 3.2M
2024-03-01 5.18 5.25 5.14 5.23 3.2M
2024-02-29 4.96 5.18 4.94 5.18 4.9M
2024-02-28 5.45 5.53 5.01 5.03 7.0M
2024-02-27 5.28 5.44 5.25 5.42 3.7M
2024-02-26 5.26 5.49 5.21 5.32 5.4M
2024-02-23 5.15 5.27 5.08 5.25 4.7M
2024-02-22 5.03 5.15 5.02 5.15 3.6M
2024-02-21 4.95 5.23 4.93 5.07 5.0M
2024-02-20 4.96 5.01 4.90 4.99 3.0M
2024-02-19 4.95 5.10 4.90 5.00 5.1M
2024-02-08 4.50 4.98 4.43 4.95 7.0M
2024-02-07 4.68 4.70 4.40 4.48 9.5M
2024-02-06 4.56 4.89 4.38 4.69 9.3M
2024-02-05 4.88 4.97 4.55 4.72 10.8M
2024-02-02 5.20 5.29 4.70 5.02 7.8M
2024-02-01 5.26 5.32 5.01 5.22 5.7M
2024-01-31 5.49 5.57 5.32 5.33 4.8M
2024-01-30 5.77 5.78 5.53 5.54 3.5M
2024-01-29 6.00 6.00 5.76 5.77 3.6M
2024-01-26 5.93 6.09 5.91 5.98 4.3M
2024-01-25 5.70 5.92 5.70 5.92 3.9M
2024-01-24 5.53 5.71 5.49 5.71 4.3M
2024-01-23 5.50 5.54 5.34 5.51 3.2M
2024-01-22 5.80 5.81 5.41 5.49 4.0M
2024-01-19 5.93 5.98 5.83 5.83 2.3M
2024-01-18 6.01 6.06 5.77 5.92 4.5M
2024-01-17 6.13 6.13 6.01 6.02 2.2M
2024-01-16 6.21 6.21 6.00 6.11 2.9M
2024-01-15 6.24 6.26 6.13 6.19 3.1M
2024-01-12 6.39 6.45 6.24 6.25 5.1M
2024-01-11 6.24 6.28 6.17 6.24 2.1M
2024-01-10 6.25 6.30 6.14 6.21 2.3M
2024-01-09 6.20 6.28 6.16 6.21 2.6M
2024-01-08 6.28 6.31 6.19 6.20 2.8M
2024-01-05 6.35 6.39 6.26 6.30 2.7M
2024-01-04 6.33 6.37 6.31 6.35 2.2M
2024-01-03 6.35 6.36 6.29 6.32 2.8M
2024-01-02 6.18 6.39 6.18 6.35 4.5M