同兴环保

003027
🏛️ 中国 →
19.50
最后更新: 2025-09-29
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
2023-12-29 17.99 18.33 17.74 18.26 1.5M
2023-12-28 17.31 18.09 17.27 17.98 1.6M
2023-12-27 17.28 17.42 17.04 17.31 0.7M
2023-12-26 17.30 17.39 17.15 17.24 0.6M
2023-12-25 17.65 17.80 17.21 17.30 0.7M
2023-12-22 17.84 17.90 17.50 17.55 1.1M
2023-12-21 17.74 17.92 17.39 17.85 1.0M
2023-12-20 17.83 17.95 17.72 17.77 0.9M
2023-12-19 17.67 17.90 17.48 17.72 1.0M
2023-12-18 18.05 18.05 17.68 17.73 1.2M
2023-12-15 17.80 18.12 17.80 17.92 1.0M
2023-12-14 17.79 17.95 17.71 17.80 0.8M
2023-12-13 17.82 17.95 17.71 17.78 1.1M
2023-12-12 17.84 17.89 17.50 17.84 1.7M
2023-12-11 18.13 18.13 17.57 17.89 2.9M
2023-12-08 18.86 19.48 17.81 17.89 4.6M
2023-12-07 18.25 18.30 18.00 18.14 0.7M
2023-12-06 18.17 18.36 18.08 18.29 0.7M
2023-12-05 18.47 18.51 18.14 18.15 1.0M
2023-12-04 18.50 18.63 18.37 18.47 0.9M
2023-12-01 18.51 18.63 18.33 18.51 0.5M
2023-11-30 18.63 18.82 18.28 18.48 0.9M
2023-11-29 18.82 18.90 18.62 18.76 0.7M
2023-11-28 18.64 18.90 18.38 18.82 1.3M
2023-11-27 18.53 18.72 18.35 18.49 0.9M
2023-11-24 18.86 18.92 18.49 18.62 0.8M
2023-11-23 18.71 18.86 18.63 18.86 0.9M
2023-11-22 18.85 18.95 18.62 18.72 0.8M
2023-11-21 19.04 19.07 18.83 18.88 0.9M
2023-11-20 18.76 18.99 18.71 18.97 1.1M
2023-11-17 18.58 18.85 18.55 18.77 1.0M
2023-11-16 18.75 18.81 18.59 18.66 1.0M
2023-11-15 18.80 18.82 18.62 18.73 1.0M
2023-11-14 18.63 18.71 18.50 18.63 0.7M
2023-11-13 18.47 18.64 18.40 18.64 0.9M
2023-11-10 18.38 18.45 18.08 18.39 0.8M
2023-11-09 18.36 18.57 18.30 18.39 0.9M
2023-11-08 18.43 18.55 18.23 18.39 0.8M
2023-11-07 18.40 18.47 18.22 18.44 1.0M
2023-11-06 18.37 18.45 18.26 18.41 1.3M
2023-11-03 18.13 18.30 18.01 18.22 0.8M
2023-11-02 18.15 18.22 17.98 18.00 0.7M
2023-11-01 18.08 18.17 17.96 18.15 1.0M
2023-10-31 17.95 18.14 17.75 18.02 1.2M
2023-10-30 18.11 18.23 17.96 18.03 0.9M
2023-10-27 17.75 18.19 17.71 18.15 1.3M
2023-10-26 17.90 18.05 17.60 17.87 1.2M
2023-10-25 17.59 18.02 17.58 17.90 1.2M
2023-10-24 17.09 17.64 17.06 17.59 1.7M
2023-10-23 17.45 17.49 16.90 17.00 1.4M
2023-10-20 17.50 17.80 17.45 17.51 0.8M
2023-10-19 17.46 17.87 17.42 17.56 0.9M
2023-10-18 17.97 17.98 17.49 17.51 0.9M
2023-10-17 18.01 18.12 17.93 17.99 0.6M
2023-10-16 18.03 18.10 17.91 18.00 0.7M
2023-10-13 18.45 18.45 17.93 18.03 1.3M
2023-10-12 18.30 18.48 18.23 18.47 1.0M
2023-10-11 18.30 18.39 18.10 18.29 0.9M
2023-10-10 18.30 18.56 18.20 18.30 0.8M
2023-10-09 18.82 18.85 18.19 18.28 1.5M
2023-09-28 18.79 18.96 18.76 18.82 0.8M
2023-09-27 18.58 18.94 18.49 18.79 1.1M
2023-09-26 18.55 18.70 18.45 18.56 0.6M
2023-09-25 18.64 18.80 18.48 18.55 0.6M
2023-09-22 18.29 18.70 18.21 18.65 0.9M
2023-09-21 18.48 18.62 18.29 18.30 0.8M
2023-09-20 18.86 18.86 18.48 18.49 1.0M
2023-09-19 19.11 19.18 18.85 18.86 0.7M
2023-09-18 18.80 19.19 18.67 19.11 1.2M
2023-09-15 18.78 18.96 18.78 18.85 0.6M
2023-09-14 19.11 19.11 18.80 18.85 0.9M
2023-09-13 19.05 19.26 18.93 19.12 0.9M
2023-09-12 19.07 19.20 19.01 19.10 0.9M
2023-09-11 19.00 19.25 18.86 19.18 1.3M
2023-09-08 19.00 19.10 18.86 19.00 0.9M
2023-09-07 19.28 19.37 18.94 19.00 1.5M
2023-09-06 19.49 19.50 19.26 19.34 1.6M
2023-09-05 19.45 19.88 19.20 19.67 2.5M
2023-09-04 19.33 19.64 19.21 19.49 1.4M
2023-09-01 19.36 19.36 19.03 19.27 1.2M
2023-08-31 19.78 19.78 19.16 19.23 2.3M
2023-08-30 20.08 20.17 19.59 19.68 3.3M
2023-08-29 19.73 20.32 19.44 20.20 3.4M
2023-08-28 19.94 20.50 19.56 19.73 5.2M
2023-08-25 19.17 20.35 19.14 19.35 4.1M
2023-08-24 19.57 19.60 18.90 19.23 3.1M
2023-08-23 19.67 20.57 19.57 19.91 3.9M
2023-08-22 20.59 20.64 19.41 19.82 6.0M
2023-08-21 19.98 21.29 19.75 20.82 7.4M
2023-08-18 19.49 20.08 19.49 19.66 2.2M
2023-08-17 19.05 19.54 18.73 19.49 1.5M
2023-08-16 19.49 19.49 19.08 19.11 0.7M
2023-08-15 19.49 19.78 19.37 19.42 1.0M
2023-08-14 19.28 19.59 19.07 19.56 1.0M
2023-08-11 19.58 19.65 19.31 19.31 1.0M
2023-08-10 19.64 19.75 19.54 19.58 1.0M
2023-08-09 19.62 19.86 19.62 19.65 1.0M
2023-08-08 19.74 19.88 19.55 19.69 1.1M
2023-08-07 20.09 20.09 19.54 19.60 3.1M
2023-08-04 20.06 20.66 20.02 20.43 2.6M
2023-08-03 19.89 20.11 19.83 20.01 1.3M
2023-08-02 20.24 20.24 19.90 19.99 2.1M
2023-08-01 20.83 20.90 20.10 20.24 3.8M
2023-07-31 20.87 20.97 20.65 20.96 2.9M
2023-07-28 21.36 21.36 20.57 20.90 4.1M
2023-07-27 21.71 21.76 21.16 21.35 5.8M
2023-07-26 21.05 22.33 20.93 22.00 8.4M
2023-07-25 21.17 21.47 21.02 21.28 4.1M
2023-07-24 20.60 22.49 20.45 21.34 5.7M
2023-07-21 20.70 21.29 20.48 20.50 2.3M
2023-07-20 21.61 21.65 20.58 20.65 3.8M
2023-07-19 21.10 21.98 20.99 21.33 5.4M
2023-07-18 20.98 21.06 20.85 21.00 1.3M
2023-07-17 20.66 21.21 20.50 20.98 2.2M
2023-07-14 21.22 21.35 20.83 20.86 1.9M
2023-07-13 21.01 21.49 20.88 21.21 2.9M
2023-07-12 21.02 21.13 20.78 20.82 1.3M
2023-07-11 20.91 21.06 20.75 21.05 1.3M
2023-07-10 20.74 21.15 20.74 20.98 1.6M
2023-07-07 20.67 20.95 20.67 20.79 1.5M
2023-07-06 20.85 21.00 20.69 20.79 2.1M
2023-07-05 21.14 21.30 20.86 20.91 2.5M
2023-07-04 20.90 21.20 20.81 20.99 2.4M
2023-07-03 20.87 21.36 20.69 20.97 3.7M
2023-06-30 20.15 21.20 20.15 20.85 4.5M
2023-06-29 20.17 20.50 20.07 20.25 3.8M
2023-06-28 19.87 21.48 19.75 20.52 6.4M
2023-06-27 19.20 20.10 19.15 19.93 2.7M
2023-06-26 19.45 19.62 19.11 19.15 1.3M
2023-06-21 19.80 19.85 19.45 19.45 1.1M
2023-06-20 19.84 19.87 19.55 19.71 1.2M
2023-06-19 20.03 20.08 19.75 19.79 1.2M
2023-06-16 19.83 20.17 19.79 20.03 1.4M
2023-06-15 19.66 19.87 19.51 19.85 1.3M
2023-06-14 20.06 20.06 19.65 19.68 1.7M
2023-06-13 19.98 20.25 19.95 19.97 1.2M
2023-06-12 20.29 20.29 19.78 20.14 1.5M
2023-06-09 20.03 20.35 19.92 20.29 1.3M
2023-06-08 20.16 20.34 20.02 20.03 1.3M
2023-06-07 20.48 20.48 20.04 20.16 1.4M
2023-06-06 21.02 21.12 20.20 20.38 2.2M
2023-06-05 21.15 21.15 20.82 21.12 1.3M
2023-06-02 20.62 21.07 20.60 20.98 2.1M
2023-06-01 21.06 21.08 20.51 20.60 2.2M
2023-05-31 21.50 21.51 21.01 21.02 1.4M
2023-05-30 21.45 21.60 21.22 21.50 1.4M
2023-05-29 21.99 22.22 21.26 21.40 2.2M
2023-05-26 22.41 22.47 21.86 22.04 1.4M
2023-05-25 22.30 22.56 22.20 22.48 1.3M
2023-05-24 22.24 22.58 22.20 22.44 1.4M
2023-05-23 22.95 23.15 22.35 22.40 1.8M
2023-05-22 22.52 22.96 22.46 22.95 2.1M
2023-05-19 22.53 22.79 22.43 22.54 1.7M
2023-05-18 23.13 23.15 22.50 22.71 3.3M
2023-05-17 22.40 23.03 21.98 22.96 5.9M
2023-05-16 22.80 23.80 22.58 22.96 7.9M
2023-05-15 21.65 22.93 21.61 22.68 4.3M
2023-05-12 21.95 22.13 21.58 21.84 1.9M
2023-05-11 21.31 22.49 21.17 22.04 3.8M
2023-05-10 20.75 21.44 20.71 21.22 2.0M
2023-05-09 21.60 21.79 20.82 20.83 2.8M
2023-05-08 21.35 22.02 21.35 21.68 2.0M
2023-05-05 21.75 21.95 21.12 21.29 1.9M
2023-05-04 21.80 22.16 21.75 21.82 1.6M
2023-04-28 21.63 22.20 21.60 22.07 2.0M
2023-04-27 21.90 21.98 21.55 21.59 1.7M
2023-04-26 21.25 22.07 21.16 21.90 3.2M
2023-04-25 22.10 22.22 20.98 21.26 2.7M
2023-04-24 21.44 22.66 21.08 22.25 3.8M
2023-04-21 21.96 22.41 21.55 21.55 2.4M
2023-04-20 22.46 22.54 21.53 22.02 3.1M
2023-04-19 22.52 22.80 22.11 22.51 2.5M
2023-04-18 22.37 22.58 22.11 22.46 1.7M
2023-04-17 22.61 23.01 22.37 22.46 1.8M
2023-04-14 22.40 22.68 22.36 22.50 1.4M
2023-04-13 22.53 22.79 22.40 22.46 1.6M
2023-04-12 22.75 22.83 22.35 22.66 1.9M
2023-04-11 23.07 23.14 22.30 22.52 2.9M
2023-04-10 23.57 23.67 23.07 23.20 2.1M
2023-04-07 23.48 23.86 23.47 23.57 1.7M
2023-04-06 23.49 23.75 23.33 23.52 2.2M
2023-04-04 24.35 24.36 23.61 23.66 3.8M
2023-04-03 24.30 24.54 24.05 24.45 4.9M
2023-03-31 23.32 25.25 23.26 24.71 7.8M
2023-03-30 23.78 23.81 23.03 23.30 2.3M
2023-03-29 23.90 24.10 23.76 23.76 2.1M
2023-03-28 24.61 24.68 23.73 23.89 3.7M
2023-03-27 23.82 24.58 23.82 24.58 3.7M
2023-03-24 24.08 24.55 24.02 24.14 2.8M
2023-03-23 23.88 24.14 23.66 23.90 2.6M
2023-03-22 24.30 24.60 23.83 24.05 2.5M
2023-03-21 24.00 24.39 23.65 24.30 2.8M
2023-03-20 23.60 23.92 23.19 23.83 3.8M
2023-03-17 24.63 24.74 23.93 24.10 3.2M
2023-03-16 24.89 25.07 24.31 24.31 2.6M
2023-03-15 24.65 25.49 24.65 25.19 2.8M
2023-03-14 25.35 25.40 24.49 24.78 3.0M
2023-03-13 25.63 25.80 24.77 25.17 3.7M
2023-03-10 26.60 26.74 25.74 25.75 3.9M
2023-03-09 26.58 26.97 26.19 26.82 5.5M
2023-03-08 25.95 26.46 25.85 26.17 2.3M
2023-03-07 26.26 26.61 25.80 25.84 3.5M
2023-03-06 26.68 26.80 26.15 26.45 4.0M
2023-03-03 26.15 26.99 26.04 26.78 4.5M
2023-03-02 27.30 27.30 26.20 26.27 6.5M
2023-03-01 27.49 27.55 26.82 27.42 5.7M
2023-02-28 27.34 27.80 27.14 27.59 3.8M
2023-02-27 28.23 28.23 27.20 27.49 5.6M
2023-02-24 29.60 30.28 28.13 28.71 9.4M
2023-02-23 28.84 30.49 28.65 29.62 8.8M
2023-02-22 28.90 29.09 28.35 28.91 4.5M
2023-02-21 28.62 29.56 28.45 29.17 5.8M
2023-02-20 28.17 28.75 27.50 28.60 4.9M
2023-02-17 28.80 29.30 28.14 28.28 5.1M
2023-02-16 29.90 30.38 28.40 29.13 7.8M
2023-02-15 30.75 30.80 29.86 30.00 7.1M
2023-02-14 30.50 30.99 30.12 30.97 8.4M
2023-02-13 29.36 30.70 29.28 30.65 10.3M
2023-02-10 29.37 30.13 28.67 29.72 8.3M
2023-02-09 29.01 29.70 29.01 29.50 8.8M
2023-02-08 29.80 31.44 29.66 29.98 11.1M
2023-02-07 30.57 30.58 29.30 29.82 9.7M
2023-02-06 31.11 31.50 30.05 30.80 12.6M
2023-02-03 30.04 33.45 30.02 31.58 18.3M
2023-02-02 31.67 31.85 29.87 30.41 15.0M
2023-02-01 30.77 33.51 30.50 31.66 19.1M
2023-01-31 30.26 31.20 29.86 30.97 13.4M
2023-01-30 29.45 32.33 29.45 30.58 20.6M
2023-01-20 28.33 29.86 28.31 29.39 7.3M
2023-01-19 28.50 29.28 28.26 28.68 7.9M
2023-01-18 28.45 28.80 27.66 28.63 8.5M
2023-01-17 28.49 29.14 27.88 28.61 12.8M
2023-01-16 32.32 32.32 29.57 29.57 18.4M
2023-01-13 29.84 32.86 29.72 32.86 27.2M
2023-01-12 29.07 30.33 29.01 29.87 12.6M
2023-01-11 28.82 30.45 28.41 29.55 16.9M
2023-01-10 29.39 29.50 28.30 29.13 15.6M
2023-01-09 33.13 33.13 28.91 29.64 24.8M
2023-01-06 29.50 31.81 28.90 31.81 16.1M
2023-01-05 26.11 28.92 26.09 28.92 13.1M
2023-01-04 25.33 27.22 24.87 26.29 12.3M
2023-01-03 24.45 25.45 24.40 25.32 7.8M