东江环保（002672）历史行情
以下为东江环保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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.700 | 3.830 | 3.940 | 3.650 | 0.130 | 3.514% | 36.74万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.720 | 3.700 | 3.940 | 3.630 | 0.020 | 0.543% | 2,404.09万 | 0.89亿 | 2.656% |
| 2026-10-06 | 3.720 | 3.700 | 3.940 | 3.630 | 0.020 | 0.543% | 2,404.09万 | 0.89亿 | 2.656% |
| 2026-10-05 | 3.720 | 3.700 | 3.940 | 3.630 | 0.020 | 0.543% | 2,404.09万 | 0.89亿 | 2.656% |
| 2026-10-02 | 3.720 | 3.700 | 3.940 | 3.630 | 0.020 | 0.543% | 2,404.09万 | 0.89亿 | 2.656% |
| 2026-10-01 | 3.720 | 3.700 | 3.940 | 3.630 | 0.020 | 0.543% | 2,404.09万 | 0.89亿 | 2.656% |
| 2026-09-30 | 3.720 | 3.700 | 3.940 | 3.630 | 0.020 | 0.543% | 24.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.660 | 3.680 | 3.830 | 3.630 | 0.010 | 0.272% | 28.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.800 | 3.670 | 3.940 | 3.590 | -0.040 | -1.078% | 36.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.810 | 3.710 | 3.820 | 3.660 | -0.180 | -4.627% | 3,611.16万 | 1.34亿 | 3.990% |
| 2026-09-24 | 3.810 | 3.710 | 3.820 | 3.660 | -0.180 | -4.627% | 36.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.190 | 3.890 | 4.330 | 3.830 | -0.140 | -3.474% | 61.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.670 | 4.030 | 4.030 | 3.590 | 0.370 | 10.109% | 16.83万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.590 | 3.660 | 3.660 | 3.590 | 0.090 | 2.521% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.670 | 3.570 | 3.690 | 3.570 | -0.100 | -2.725% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.600 | 3.670 | 3.670 | 3.530 | 0.040 | 1.102% | 7.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.590 | 3.630 | 3.650 | 3.540 | 0.050 | 1.397% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.730 | 3.580 | 3.730 | 3.560 | -0.150 | -4.021% | 8.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.720 | 3.730 | 3.770 | 3.670 | 0.020 | 0.539% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.750 | 3.710 | 3.750 | 3.660 | -0.060 | -1.592% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.800 | 3.770 | 3.810 | 3.750 | -0.030 | -0.789% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.800 | 3.800 | 3.840 | 3.780 | 0.000 | 0.000% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.730 | 3.800 | 3.830 | 3.720 | 0.060 | 1.604% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.730 | 3.740 | 3.760 | 3.710 | 0.010 | 0.268% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.720 | 3.730 | 3.780 | 3.700 | 0.020 | 0.539% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.770 | 3.710 | 3.800 | 3.700 | -0.060 | -1.592% | 5.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.780 | 3.770 | 3.820 | 3.730 | -0.030 | -0.789% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.750 | 3.800 | 3.830 | 3.730 | 0.050 | 1.333% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.740 | 3.750 | 3.780 | 3.730 | -0.040 | -1.055% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.760 | 3.790 | 3.800 | 3.710 | 0.030 | 0.798% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.790 | 3.760 | 3.790 | 3.730 | -0.020 | -0.529% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.740 | 3.780 | 3.810 | 3.730 | 0.050 | 1.340% | 5.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.630 | 3.730 | 3.750 | 3.610 | 0.090 | 2.473% | 7.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.650 | 3.640 | 3.680 | 3.600 | -0.010 | -0.274% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.620 | 3.650 | 3.670 | 3.560 | 0.000 | 0.000% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.600 | 3.650 | 3.650 | 3.570 | 0.090 | 2.528% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.660 | 3.560 | 3.660 | 3.550 | -0.090 | -2.466% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.690 | 3.650 | 3.700 | 3.620 | -0.030 | -0.815% | 6.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.650 | 3.680 | 3.690 | 3.560 | 0.080 | 2.222% | 7.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.600 | 3.600 | 3.630 | 3.550 | -0.020 | -0.552% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.680 | 3.620 | 3.690 | 3.600 | -0.050 | -1.362% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.650 | 3.670 | 3.690 | 3.620 | 0.010 | 0.273% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.680 | 3.660 | 3.720 | 3.630 | -0.020 | -0.543% | 8.64万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.550 | 3.680 | 3.690 | 3.530 | 0.160 | 4.545% | 11.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.570 | 3.520 | 3.590 | 3.480 | -0.050 | -1.401% | 8.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.570 | 3.570 | 3.640 | 3.490 | -0.020 | -0.557% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.540 | 3.590 | 3.700 | 3.500 | 0.070 | 1.989% | 18.87万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.550 | 3.520 | 3.590 | 3.520 | -0.010 | -0.283% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.430 | 3.530 | 3.540 | 3.420 | 0.100 | 2.915% | 8.40万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.420 | 3.430 | 3.480 | 3.410 | 0.030 | 0.882% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.420 | 3.400 | 3.500 | 3.380 | -0.020 | -0.585% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.370 | 3.420 | 3.470 | 3.350 | 0.070 | 2.090% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.320 | 3.350 | 3.400 | 3.300 | 0.040 | 1.208% | 8.30万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.210 | 3.310 | 3.320 | 3.180 | 0.100 | 3.115% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.280 | 3.210 | 3.300 | 3.200 | -0.080 | -2.432% | 7.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.140 | 3.290 | 3.300 | 3.140 | 0.140 | 4.444% | 14.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.170 | 3.150 | 3.250 | 3.130 | -0.050 | -1.563% | 9.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.280 | 3.200 | 3.290 | 3.050 | -0.070 | -2.141% | 18.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.350 | 3.270 | 3.440 | 3.230 | -0.070 | -2.096% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.450 | 3.340 | 3.530 | 3.310 | -0.110 | -3.188% | 13.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.410 | 3.450 | 3.500 | 3.400 | 0.010 | 0.291% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.330 | 3.440 | 3.490 | 3.300 | 0.090 | 2.687% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.250 | 3.350 | 3.360 | 3.210 | 0.090 | 2.761% | 10.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.390 | 3.260 | 3.420 | 3.240 | -0.150 | -4.399% | 14.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.340 | 3.410 | 3.480 | 3.220 | 0.070 | 2.096% | 17.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.400 | 3.340 | 3.460 | 3.290 | -0.030 | -0.890% | 11.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.440 | 3.370 | 3.450 | 3.320 | -0.080 | -2.319% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.410 | 3.450 | 3.610 | 3.350 | 0.050 | 1.471% | 23.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.480 | 3.400 | 3.550 | 3.370 | -0.080 | -2.299% | 13.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.430 | 3.480 | 3.500 | 3.370 | 0.060 | 1.754% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.340 | 3.420 | 3.560 | 3.320 | 0.050 | 1.484% | 21.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.250 | 3.370 | 3.420 | 3.110 | 0.090 | 2.744% | 27.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.460 | 3.280 | 3.480 | 3.210 | -0.250 | -7.082% | 27.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.460 | 3.530 | 3.680 | 3.370 | 0.040 | 1.146% | 25.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.870 | 3.490 | 3.900 | 3.490 | -0.370 | -9.585% | 37.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.710 | 3.860 | 4.100 | 3.710 | 0.090 | 2.387% | 44.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.050 | 3.770 | 4.060 | 3.730 | -0.360 | -8.717% | 47.90万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.900 | 4.130 | 4.130 | 3.770 | 0.380 | 10.133% | 47.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.550 | 3.750 | 3.750 | 3.500 | 0.340 | 9.971% | 18.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.610 | 3.410 | 3.640 | 3.370 | -0.240 | -6.575% | 30.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.820 | 3.650 | 3.890 | 3.610 | -0.240 | -6.170% | 40.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.520 | 3.890 | 3.890 | 3.420 | 0.350 | 9.887% | 25.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.670 | 3.540 | 3.730 | 3.520 | -0.020 | -0.562% | 19.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.550 | 3.560 | 3.660 | 3.500 | 0.030 | 0.850% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.470 | 3.530 | 3.560 | 3.460 | 0.000 | 0.000% | 13.08万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.480 | 3.530 | 3.670 | 3.460 | 0.000 | 0.000% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.540 | 3.530 | 3.590 | 3.460 | -0.020 | -0.563% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.620 | 3.550 | 3.720 | 3.390 | -0.120 | -3.270% | 13.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.640 | 3.670 | 3.730 | 3.630 | 0.020 | 0.548% | 11.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.760 | 3.650 | 3.810 | 3.600 | -0.130 | -3.439% | 14.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.840 | 3.780 | 3.840 | 3.730 | -0.060 | -1.563% | 6.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.950 | 3.840 | 3.960 | 3.790 | -0.090 | -2.290% | 7.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.790 | 3.930 | 3.960 | 3.760 | 0.160 | 4.244% | 11.70万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.770 | 3.770 | 3.830 | 3.740 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.770 | 3.770 | 3.800 | 3.700 | 0.010 | 0.266% | 7.53万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.850 | 3.760 | 3.850 | 3.720 | -0.060 | -1.571% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.870 | 3.820 | 3.880 | 3.780 | -0.040 | -1.036% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.940 | 3.860 | 3.960 | 3.810 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.840 | 3.860 | 3.910 | 3.790 | 0.050 | 1.312% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.940 | 3.810 | 4.030 | 3.800 | -0.120 | -3.053% | 11.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.050 | 3.930 | 4.050 | 3.890 | -0.130 | -3.202% | 11.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.080 | 4.060 | 4.120 | 4.010 | -0.020 | -0.490% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.080 | 4.080 | 4.140 | 4.030 | 0.010 | 0.246% | 10.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.150 | 4.070 | 4.160 | 4.040 | -0.090 | -2.163% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.280 | 4.160 | 4.280 | 4.160 | -0.100 | -2.347% | 6.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.200 | 4.260 | 4.330 | 4.160 | 0.090 | 2.158% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.390 | 4.170 | 4.390 | 4.170 | -0.200 | -4.577% | 13.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.410 | 4.370 | 4.430 | 4.330 | -0.040 | -0.907% | 8.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.390 | 4.410 | 4.420 | 4.350 | 0.020 | 0.456% | 6.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.460 | 4.390 | 4.510 | 4.380 | -0.060 | -1.348% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.420 | 4.450 | 4.470 | 4.390 | 0.030 | 0.679% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.460 | 4.420 | 4.480 | 4.410 | -0.040 | -0.897% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.390 | 4.460 | 4.470 | 4.360 | 0.050 | 1.134% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.350 | 4.410 | 4.440 | 4.340 | 0.030 | 0.685% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.260 | 4.380 | 4.390 | 4.210 | 0.130 | 3.059% | 13.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.190 | 4.250 | 4.280 | 4.160 | 0.060 | 1.432% | 10.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.230 | 4.190 | 4.230 | 4.130 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.160 | 4.190 | 4.260 | 4.140 | 0.020 | 0.480% | 6.11万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.190 | 4.170 | 4.190 | 4.140 | -0.020 | -0.477% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.180 | 4.190 | 4.220 | 4.150 | 0.010 | 0.239% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.340 | 4.180 | 4.340 | 4.150 | -0.150 | -3.464% | 11.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.300 | 4.330 | 4.340 | 4.210 | 0.090 | 2.123% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.340 | 4.240 | 4.360 | 4.210 | -0.110 | -2.529% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.420 | 4.350 | 4.420 | 4.310 | -0.050 | -1.136% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.340 | 4.400 | 4.410 | 4.280 | 0.000 | 0.000% | 7.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.380 | 4.350 | 4.400 | 4.310 | 0.000 | 0.000% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.430 | 4.300 | 4.480 | 4.270 | 0.000 | 0.000% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.380 | 4.450 | 4.470 | 4.310 | 0.000 | 0.000% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.210 | 4.350 | 4.360 | 4.180 | 0.000 | 0.000% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.430 | 4.150 | 4.460 | 4.150 | 0.000 | 0.000% | 14.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.730 | 4.430 | 4.740 | 4.410 | 0.000 | 0.000% | 28.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.880 | 4.740 | 4.910 | 4.680 | 0.000 | 0.000% | 10.89万 | 0.00亿 | 0.000% |