兴蓉环境（000598）历史行情
以下为兴蓉环境近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.100 | 7.000 | 7.140 | 6.960 | -0.090 | -1.269% | 1,532.70万 | 1.07亿 | 0.514% |
| 2026-10-19 | 7.070 | 7.090 | 7.130 | 7.040 | 0.010 | 0.141% | 13.51万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.090 | 7.080 | 7.180 | 7.040 | 0.000 | 0.000% | 18.27万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.190 | 7.080 | 7.230 | 7.030 | -0.130 | -1.803% | 20.47万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.120 | 7.210 | 7.250 | 7.110 | 0.100 | 1.406% | 17.44万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.160 | 7.110 | 7.200 | 7.070 | -0.050 | -0.698% | 15.83万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.130 | 7.160 | 7.180 | 7.110 | 0.040 | 0.562% | 15.64万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.080 | 7.120 | 7.190 | 7.080 | 0.030 | 0.423% | 17.32万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.040 | 7.090 | 7.100 | 6.990 | 0.030 | 0.425% | 13.32万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.030 | 7.060 | 7.090 | 7.010 | 0.050 | 0.713% | 1,027.84万 | 0.73亿 | 0.345% |
| 2026-10-06 | 7.030 | 7.060 | 7.090 | 7.010 | 0.050 | 0.713% | 1,027.84万 | 0.73亿 | 0.345% |
| 2026-10-05 | 7.030 | 7.060 | 7.090 | 7.010 | 0.050 | 0.713% | 1,027.84万 | 0.73亿 | 0.345% |
| 2026-10-02 | 7.030 | 7.060 | 7.090 | 7.010 | 0.050 | 0.713% | 1,027.84万 | 0.73亿 | 0.345% |
| 2026-10-01 | 7.030 | 7.060 | 7.090 | 7.010 | 0.050 | 0.713% | 1,027.84万 | 0.73亿 | 0.345% |
| 2026-09-30 | 7.030 | 7.060 | 7.090 | 7.010 | 0.050 | 0.713% | 10.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.960 | 7.010 | 7.040 | 6.960 | 0.020 | 0.286% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.040 | 6.990 | 7.060 | 6.960 | -0.060 | -0.851% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.060 | 7.050 | 7.100 | 7.020 | -0.010 | -0.142% | 970.77万 | 0.68亿 | 0.325% |
| 2026-09-24 | 7.060 | 7.050 | 7.100 | 7.020 | -0.010 | -0.142% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.050 | 7.060 | 7.090 | 7.040 | 0.000 | 0.000% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.030 | 7.060 | 7.090 | 7.020 | 0.030 | 0.427% | 11.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.010 | 7.030 | 7.080 | 6.950 | 0.010 | 0.142% | 18.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.000 | 7.020 | 7.080 | 6.970 | 0.020 | 0.286% | 19.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.030 | 7.000 | 7.060 | 6.990 | -0.050 | -0.709% | 13.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.070 | 7.050 | 7.090 | 6.970 | -0.010 | -0.142% | 16.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.120 | 7.060 | 7.160 | 7.040 | -0.090 | -1.259% | 13.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.070 | 7.150 | 7.150 | 7.050 | 0.070 | 0.989% | 15.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.100 | 7.080 | 7.120 | 7.020 | -0.030 | -0.422% | 21.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.100 | 7.110 | 7.180 | 7.080 | -0.020 | -0.281% | 14.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.170 | 7.130 | 7.210 | 7.120 | -0.040 | -0.558% | 12.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.140 | 7.170 | 7.300 | 7.130 | 0.020 | 0.280% | 13.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.230 | 7.150 | 7.250 | 7.100 | -0.070 | -0.970% | 21.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.380 | 7.220 | 7.380 | 7.200 | -0.130 | -1.769% | 16.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.380 | 7.350 | 7.410 | 7.320 | 0.020 | 0.273% | 12.63万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.390 | 7.330 | 7.430 | 7.280 | -0.060 | -0.812% | 13.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.370 | 7.390 | 7.470 | 7.320 | 0.040 | 0.544% | 28.99万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.230 | 7.350 | 7.360 | 7.170 | 0.150 | 2.083% | 30.89万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.170 | 7.200 | 7.270 | 7.130 | 0.050 | 0.699% | 17.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.170 | 7.150 | 7.170 | 7.030 | 0.000 | 0.000% | 23.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.130 | 7.150 | 7.210 | 7.110 | 0.010 | 0.140% | 12.74万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.160 | 7.140 | 7.230 | 7.100 | -0.010 | -0.140% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.150 | 7.150 | 7.220 | 7.100 | 0.020 | 0.281% | 16.02万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.190 | 7.130 | 7.200 | 7.070 | -0.070 | -0.972% | 14.43万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.180 | 7.200 | 7.220 | 7.120 | 0.020 | 0.279% | 13.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.140 | 7.180 | 7.240 | 7.110 | 0.050 | 0.701% | 14.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.130 | 7.130 | 7.190 | 7.130 | -0.020 | -0.280% | 12.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.130 | 7.150 | 7.180 | 7.080 | 0.030 | 0.421% | 15.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.150 | 7.120 | 7.180 | 7.100 | -0.010 | -0.140% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.130 | 7.130 | 7.170 | 7.100 | -0.010 | -0.140% | 12.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.190 | 7.140 | 7.210 | 7.100 | -0.040 | -0.557% | 15.67万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.210 | 7.180 | 7.270 | 7.160 | -0.030 | -0.416% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.110 | 7.210 | 7.290 | 7.090 | 0.090 | 1.264% | 24.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.120 | 7.120 | 7.190 | 7.090 | -0.040 | -0.559% | 19.17万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.150 | 7.160 | 7.210 | 7.090 | 0.020 | 0.280% | 21.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.200 | 7.140 | 7.240 | 7.090 | -0.090 | -1.245% | 29.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.360 | 7.230 | 7.380 | 7.190 | -0.140 | -1.900% | 30.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.340 | 7.370 | 7.430 | 7.320 | 0.010 | 0.136% | 27.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.310 | 7.360 | 7.400 | 7.220 | -0.040 | -0.541% | 29.45万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.310 | 7.400 | 7.440 | 7.210 | 0.070 | 0.955% | 29.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.240 | 7.330 | 7.370 | 7.210 | 0.110 | 1.524% | 28.69万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.340 | 7.220 | 7.340 | 7.170 | -0.130 | -1.769% | 22.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.210 | 7.350 | 7.350 | 7.200 | 0.090 | 1.240% | 27.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.390 | 7.260 | 7.440 | 7.220 | -0.170 | -2.288% | 24.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.250 | 7.430 | 7.430 | 7.150 | 0.170 | 2.342% | 41.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.170 | 7.260 | 7.260 | 7.130 | 0.070 | 0.974% | 36.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.110 | 7.190 | 7.330 | 7.080 | 0.050 | 0.700% | 50.64万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.950 | 7.140 | 7.220 | 6.930 | 0.170 | 2.439% | 54.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.920 | 6.970 | 7.080 | 6.880 | 0.060 | 0.868% | 46.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.900 | 6.910 | 6.970 | 6.840 | 0.010 | 0.145% | 26.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.790 | 6.900 | 6.920 | 6.730 | 0.120 | 1.770% | 27.87万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.620 | 6.780 | 6.820 | 6.580 | 0.175 | 2.650% | 28.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.475 | 6.605 | 6.625 | 6.455 | 0.110 | 1.694% | 25.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.505 | 6.495 | 6.505 | 6.395 | 0.020 | 0.309% | 19.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.475 | 6.475 | 6.515 | 6.425 | -0.010 | -0.154% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.415 | 6.485 | 6.545 | 6.385 | 0.070 | 1.091% | 24.41万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.425 | 6.415 | 6.445 | 6.345 | -0.020 | -0.311% | 20.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.355 | 6.435 | 6.455 | 6.275 | 0.130 | 2.062% | 28.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.385 | 6.305 | 6.465 | 6.295 | -0.110 | -1.715% | 29.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.295 | 6.415 | 6.445 | 6.265 | 0.130 | 2.068% | 21.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.165 | 6.285 | 6.295 | 6.165 | 0.100 | 1.617% | 21.27万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.185 | 6.185 | 6.255 | 6.115 | -0.040 | -0.643% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.225 | 6.225 | 6.275 | 5.965 | 0.000 | 0.000% | 33.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.355 | 6.225 | 6.465 | 6.215 | -0.070 | -1.112% | 27.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.425 | 6.295 | 6.445 | 6.225 | -0.130 | -2.023% | 28.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.515 | 6.425 | 6.555 | 6.375 | -0.080 | -1.230% | 21.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.425 | 6.505 | 6.575 | 6.415 | 0.050 | 0.775% | 25.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.525 | 6.455 | 6.525 | 6.245 | -0.100 | -1.526% | 36.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.645 | 6.555 | 6.665 | 6.475 | -0.120 | -1.798% | 27.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.675 | 6.675 | 6.725 | 6.595 | -0.010 | -0.150% | 22.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.715 | 6.685 | 6.765 | 6.665 | -0.070 | -1.036% | 19.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.795 | 6.755 | 6.845 | 6.665 | -0.040 | -0.589% | 26.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.715 | 6.795 | 6.825 | 6.645 | 0.120 | 1.798% | 26.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.545 | 6.675 | 6.705 | 6.485 | 0.130 | 1.986% | 24.31万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.515 | 6.545 | 6.605 | 6.475 | 0.010 | 0.153% | 21.53万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.505 | 6.535 | 6.595 | 6.465 | 0.020 | 0.307% | 18.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.615 | 6.515 | 6.635 | 6.445 | -0.120 | -1.809% | 29.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.695 | 6.635 | 6.745 | 6.615 | -0.050 | -0.748% | 25.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.835 | 6.685 | 6.885 | 6.655 | -0.160 | -2.337% | 29.30万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.905 | 6.845 | 6.905 | 6.765 | -0.090 | -1.298% | 28.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.875 | 6.935 | 6.955 | 6.855 | 0.030 | 0.434% | 32.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.775 | 6.905 | 6.915 | 6.695 | 0.130 | 1.919% | 45.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.625 | 6.775 | 6.805 | 6.625 | 0.130 | 1.956% | 46.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.625 | 6.645 | 6.725 | 6.605 | 0.010 | 0.151% | 26.51万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.645 | 6.635 | 6.705 | 6.585 | -0.040 | -0.599% | 26.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.485 | 6.675 | 6.705 | 6.445 | 0.190 | 2.930% | 44.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.365 | 6.485 | 6.495 | 6.365 | 0.140 | 2.206% | 26.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.345 | 6.345 | 6.385 | 6.285 | 0.030 | 0.475% | 16.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.355 | 6.315 | 6.445 | 6.315 | -0.030 | -0.473% | 24.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.425 | 6.345 | 6.425 | 6.325 | -0.080 | -1.245% | 25.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.305 | 6.425 | 6.445 | 6.285 | 0.130 | 2.065% | 36.42万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.345 | 6.295 | 6.375 | 6.265 | -0.050 | -0.788% | 30.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.425 | 6.345 | 6.435 | 6.305 | -0.090 | -1.399% | 39.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.505 | 6.435 | 6.545 | 6.425 | -0.070 | -1.076% | 32.46万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.515 | 6.505 | 6.525 | 6.455 | 0.000 | 0.000% | 31.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.505 | 6.505 | 6.545 | 6.485 | -0.010 | -0.153% | 29.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.515 | 6.515 | 6.535 | 6.445 | 0.010 | 0.154% | 27.33万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.525 | 6.505 | 6.595 | 6.475 | -0.010 | -0.153% | 22.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.545 | 6.515 | 6.575 | 6.455 | -0.030 | -0.458% | 32.45万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.675 | 6.545 | 6.685 | 6.505 | -0.120 | -1.800% | 49.57万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.715 | 6.665 | 6.725 | 6.595 | -0.070 | -1.039% | 27.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.615 | 6.735 | 6.765 | 6.565 | 0.120 | 1.814% | 27.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.595 | 6.615 | 6.685 | 6.525 | 0.060 | 0.915% | 25.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.645 | 6.555 | 6.665 | 6.535 | -0.080 | -1.206% | 16.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.655 | 6.635 | 6.695 | 6.605 | -0.040 | -0.599% | 16.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.565 | 6.675 | 6.685 | 6.555 | 0.110 | 1.676% | 20.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.585 | 6.565 | 6.615 | 6.545 | 0.000 | 0.000% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.445 | 6.605 | 6.615 | 6.415 | 0.170 | 2.642% | 27.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.385 | 6.435 | 6.445 | 6.365 | 0.000 | 0.000% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.425 | 6.385 | 6.435 | 6.375 | 0.000 | 0.000% | 18.32万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.440 | 6.420 | 6.470 | 6.410 | -0.020 | -0.310% | 17.78万 | 1.19亿 | 0.600% |
| 2026-04-15 | 6.365 | 6.445 | 6.455 | 6.345 | 0.000 | 0.000% | 23.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.395 | 6.345 | 6.415 | 6.325 | -0.020 | -0.314% | 17.57万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.435 | 6.365 | 6.455 | 6.355 | 0.000 | 0.000% | 22.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.415 | 6.465 | 6.495 | 6.395 | 0.000 | 0.000% | 21.32万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.455 | 6.385 | 6.465 | 6.365 | 0.000 | 0.000% | 19.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.415 | 6.495 | 6.505 | 6.415 | 0.000 | 0.000% | 24.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.405 | 6.355 | 6.415 | 6.335 | 0.000 | 0.000% | 16.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.495 | 6.395 | 6.515 | 6.365 | 0.000 | 0.000% | 22.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.585 | 6.495 | 6.605 | 6.455 | 0.000 | 0.000% | 19.90万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.635 | 6.605 | 6.645 | 6.555 | 0.000 | 0.000% | 17.14万 | 0.00亿 | 0.000% |