申菱环境（301018）历史行情

以下为申菱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
2026-10-07	92.190	88.310	92.750	88.080	-3.190	-3.486%	746.37万	6.67亿	2.639%
2026-10-06	92.190	88.310	92.750	88.080	-3.190	-3.486%	746.37万	6.67亿	2.639%
2026-10-05	92.190	88.310	92.750	88.080	-3.190	-3.486%	746.37万	6.67亿	2.639%
2026-10-02	92.190	88.310	92.750	88.080	-3.190	-3.486%	746.37万	6.67亿	2.639%
2026-10-01	92.190	88.310	92.750	88.080	-3.190	-3.486%	746.37万	6.67亿	2.639%
2026-09-30	92.190	88.310	92.750	88.080	-3.190	-3.486%	7.46万	0.00亿	0.000%
2026-09-29	91.690	91.500	92.510	90.280	-0.240	-0.262%	6.12万	0.00亿	0.000%
2026-09-28	97.990	91.740	98.600	90.000	-5.860	-6.004%	9.54万	0.00亿	0.000%
2026-09-27	100.880	97.600	101.670	96.180	-4.200	-4.126%	977.44万	9.62亿	3.456%
2026-09-24	100.880	97.600	101.670	96.180	-4.200	-4.126%	9.77万	0.00亿	0.000%
2026-09-23	103.500	101.800	104.360	101.310	-0.420	-0.411%	7.67万	0.00亿	0.000%
2026-09-22	105.300	102.220	106.570	101.360	-1.870	-1.797%	12.71万	0.00亿	0.000%
2026-09-21	107.880	104.090	108.000	103.220	-0.930	-0.886%	15.14万	0.00亿	0.000%
2026-09-18	107.400	105.020	107.500	100.560	0.880	0.845%	21.97万	0.00亿	0.000%
2026-09-17	106.000	104.140	110.500	103.800	2.820	2.783%	22.65万	0.00亿	0.000%
2026-09-16	98.280	101.320	103.000	96.010	4.260	4.389%	13.31万	0.00亿	0.000%
2026-09-15	96.590	97.060	99.840	96.500	-0.150	-0.154%	10.13万	0.00亿	0.000%
2026-09-14	95.000	97.210	99.100	92.510	1.210	1.260%	11.38万	0.00亿	0.000%
2026-09-11	95.110	96.000	96.760	91.800	-1.270	-1.306%	13.58万	0.00亿	0.000%
2026-09-10	98.500	97.270	100.210	96.600	-3.430	-3.406%	13.61万	0.00亿	0.000%
2026-09-09	102.030	100.700	104.660	100.050	-0.710	-0.700%	13.27万	0.00亿	0.000%
2026-09-08	106.220	101.410	106.520	100.180	-5.110	-4.797%	18.06万	0.00亿	0.000%
2026-09-07	103.030	106.520	108.210	101.010	3.600	3.498%	17.15万	0.00亿	0.000%
2026-09-04	112.730	102.920	113.990	101.500	-9.820	-8.710%	24.49万	0.00亿	0.000%
2026-09-03	108.580	112.740	116.000	107.230	5.920	5.542%	28.91万	0.00亿	0.000%
2026-09-02	103.930	106.820	109.080	103.710	1.350	1.280%	18.01万	0.00亿	0.000%
2026-09-01	108.210	105.470	108.660	104.700	-3.330	-3.061%	14.55万	0.00亿	0.000%
2026-08-31	100.000	108.800	109.570	100.000	5.630	5.457%	21.99万	0.00亿	0.000%
2026-08-28	105.720	103.170	108.180	102.830	-4.710	-4.366%	18.10万	0.00亿	0.000%
2026-08-27	103.350	107.880	108.500	100.010	5.280	5.146%	26.03万	0.00亿	0.000%
2026-08-26	105.210	102.600	105.980	99.070	-1.600	-1.536%	23.80万	0.00亿	0.000%
2026-08-25	88.000	104.200	107.460	86.850	14.500	16.165%	34.76万	0.00亿	0.000%
2026-08-24	91.000	89.700	92.590	86.700	0.100	0.112%	15.90万	0.00亿	0.000%
2026-08-21	85.230	89.600	93.090	85.230	3.100	3.584%	14.55万	0.00亿	0.000%
2026-08-20	89.010	86.500	89.400	84.540	-0.300	-0.346%	12.69万	0.00亿	0.000%
2026-08-19	93.100	86.800	94.770	86.000	-9.990	-10.321%	19.13万	0.00亿	0.000%
2026-08-18	101.380	96.790	101.670	92.480	-3.390	-3.384%	19.18万	0.00亿	0.000%
2026-08-17	94.010	100.180	100.200	92.010	7.580	8.186%	18.68万	0.00亿	0.000%
2026-08-14	91.090	92.600	94.480	90.680	2.600	2.889%	14.61万	0.00亿	0.000%
2026-08-13	93.720	90.000	96.500	89.880	-1.850	-2.014%	19.42万	0.00亿	0.000%
2026-08-12	91.500	91.850	94.500	88.910	0.350	0.383%	16.71万	0.00亿	0.000%
2026-08-11	93.330	91.500	96.500	90.500	2.080	2.326%	24.34万	0.00亿	0.000%
2026-08-10	94.500	89.420	96.280	86.680	2.740	3.161%	23.66万	0.00亿	0.000%
2026-08-07	84.230	86.680	88.360	82.360	3.330	3.995%	15.76万	0.00亿	0.000%
2026-08-06	82.520	83.350	86.000	80.570	-0.750	-0.892%	13.39万	0.00亿	0.000%
2026-08-05	75.980	84.100	85.460	75.400	6.100	7.821%	17.40万	0.00亿	0.000%
2026-08-04	70.580	78.000	79.000	69.600	9.340	13.603%	18.96万	0.00亿	0.000%
2026-08-03	70.210	68.660	71.320	67.660	-1.900	-2.693%	11.68万	0.00亿	0.000%
2026-07-31	75.010	70.560	76.000	70.470	2.810	4.148%	20.69万	0.00亿	0.000%
2026-07-30	77.050	67.750	77.550	67.110	-9.800	-12.637%	20.50万	0.00亿	0.000%
2026-07-29	78.140	77.550	79.540	72.200	-1.130	-1.436%	23.51万	0.00亿	0.000%
2026-07-28	89.600	78.680	90.000	77.510	-14.450	-15.516%	21.04万	0.00亿	0.000%
2026-07-27	84.520	93.130	94.880	83.190	7.730	9.052%	13.47万	0.00亿	0.000%
2026-07-24	87.150	85.400	89.000	84.130	-3.330	-3.753%	10.04万	0.00亿	0.000%
2026-07-23	92.920	88.730	96.500	87.720	-2.370	-2.602%	13.91万	0.00亿	0.000%
2026-07-22	89.240	91.100	98.980	88.980	0.870	0.964%	21.38万	0.00亿	0.000%
2026-07-21	81.020	90.230	90.500	70.090	10.420	13.056%	21.97万	0.00亿	0.000%
2026-07-20	92.000	79.810	93.280	75.100	-7.150	-8.222%	20.90万	0.00亿	0.000%
2026-07-17	102.100	86.960	102.880	86.740	-15.950	-15.499%	18.13万	0.00亿	0.000%
2026-07-16	101.110	102.910	109.440	98.010	-3.070	-2.897%	12.78万	0.00亿	0.000%
2026-07-15	115.880	105.980	115.880	104.300	-7.900	-6.937%	15.17万	0.00亿	0.000%
2026-07-14	109.960	113.880	115.890	104.600	3.280	2.966%	16.79万	0.00亿	0.000%
2026-07-13	120.780	110.600	124.790	109.100	-8.960	-7.494%	18.76万	0.00亿	0.000%
2026-07-10	121.340	119.560	128.610	119.300	-3.990	-3.229%	20.03万	0.00亿	0.000%
2026-07-09	120.000	123.550	123.790	112.220	5.670	4.810%	22.15万	0.00亿	0.000%
2026-07-08	120.450	117.880	130.320	117.210	-0.200	-0.169%	21.96万	0.00亿	0.000%
2026-07-07	128.000	118.080	133.110	117.580	-6.920	-5.536%	21.98万	0.00亿	0.000%
2026-07-06	117.780	125.000	132.000	117.780	7.220	6.130%	23.70万	0.00亿	0.000%
2026-07-03	106.480	117.780	123.850	106.480	10.220	9.502%	27.79万	0.00亿	0.000%
2026-07-02	106.920	107.560	115.800	104.000	-2.360	-2.147%	19.88万	0.00亿	0.000%
2026-07-01	120.000	109.920	125.000	108.000	-5.690	-4.922%	22.90万	0.00亿	0.000%
2026-06-30	101.000	115.610	116.160	100.200	13.370	13.077%	21.78万	0.00亿	0.000%
2026-06-29	108.120	102.240	111.000	97.020	-5.850	-5.412%	18.28万	0.00亿	0.000%
2026-06-26	112.000	108.090	115.920	107.000	-6.820	-5.935%	17.82万	0.00亿	0.000%
2026-06-25	114.660	114.910	123.800	113.220	2.010	1.780%	22.02万	0.00亿	0.000%
2026-06-24	108.500	112.900	115.080	106.000	2.370	2.144%	19.95万	0.00亿	0.000%
2026-06-23	118.000	110.530	124.280	109.740	0.630	0.573%	25.62万	0.00亿	0.000%
2026-06-22	116.300	109.900	119.970	106.120	-6.410	-5.511%	23.14万	0.00亿	0.000%
2026-06-18	114.510	116.310	121.860	114.030	3.540	3.139%	21.85万	0.00亿	0.000%
2026-06-17	108.520	112.770	113.990	107.010	2.620	2.379%	18.16万	0.00亿	0.000%
2026-06-16	108.510	110.150	114.500	107.010	0.970	0.888%	15.94万	0.00亿	0.000%
2026-06-15	99.500	109.180	109.420	99.500	10.980	11.181%	16.62万	0.00亿	0.000%
2026-06-12	101.000	98.200	102.080	96.700	0.610	0.625%	14.02万	0.00亿	0.000%
2026-06-11	101.460	97.590	102.000	95.660	-3.260	-3.233%	10.12万	0.00亿	0.000%
2026-06-10	102.830	100.850	105.770	99.030	-3.150	-3.029%	12.68万	0.00亿	0.000%
2026-06-09	94.000	104.000	104.980	93.360	12.460	13.612%	20.18万	0.00亿	0.000%
2026-06-08	94.380	91.540	95.550	89.820	-5.930	-6.084%	12.98万	0.00亿	0.000%
2026-06-05	101.610	97.470	102.990	96.430	-5.520	-5.360%	12.75万	0.00亿	0.000%
2026-06-04	97.550	102.990	105.000	96.510	5.580	5.728%	13.73万	0.00亿	0.000%
2026-06-03	100.880	97.410	102.580	96.310	-1.490	-1.507%	12.97万	0.00亿	0.000%
2026-06-02	95.890	98.900	101.190	94.500	4.128	4.356%	13.76万	0.00亿	0.000%
2026-06-01	102.686	94.772	103.400	94.093	-7.407	-7.249%	10.82万	0.00亿	0.000%
2026-05-29	111.243	102.179	112.136	100.536	-8.250	-7.471%	10.15万	0.00亿	0.000%
2026-05-28	108.150	110.429	110.607	105.893	2.015	1.859%	8.54万	0.00亿	0.000%
2026-05-27	111.172	108.414	114.100	107.036	-3.272	-2.930%	7.78万	0.00亿	0.000%
2026-05-26	117.393	111.686	118.393	109.107	-7.628	-6.393%	11.30万	0.00亿	0.000%
2026-05-25	121.250	119.314	121.250	113.529	-0.636	-0.530%	12.64万	0.00亿	0.000%
2026-05-22	112.386	119.950	121.150	110.536	9.771	8.868%	12.29万	0.00亿	0.000%
2026-05-21	116.386	110.179	120.450	109.107	-6.228	-5.350%	13.35万	0.00亿	0.000%
2026-05-20	102.943	116.407	117.922	102.943	13.471	13.087%	15.40万	0.00亿	0.000%
2026-05-19	98.400	102.936	104.029	95.179	3.800	3.833%	11.73万	0.00亿	0.000%
2026-05-18	92.693	99.136	103.093	91.757	5.164	5.495%	13.84万	0.00亿	0.000%
2026-05-15	96.729	93.972	99.822	92.522	-0.921	-0.971%	14.83万	0.00亿	0.000%
2026-05-14	101.286	94.893	101.286	94.293	-4.893	-4.903%	12.91万	0.00亿	0.000%
2026-05-13	96.236	99.786	100.450	93.707	2.636	2.713%	16.33万	0.00亿	0.000%
2026-05-12	97.464	97.150	98.329	94.822	-0.322	-0.330%	8.95万	0.00亿	0.000%
2026-05-11	96.679	97.472	99.879	92.586	0.722	0.746%	12.01万	0.00亿	0.000%
2026-05-08	96.250	96.750	97.822	95.036	-0.700	-0.718%	10.52万	0.00亿	0.000%
2026-05-07	86.207	97.450	98.393	83.172	12.236	14.359%	19.73万	0.00亿	0.000%
2026-05-06	84.393	85.214	86.536	83.393	1.957	2.351%	10.38万	0.00亿	0.000%
2026-04-30	83.386	83.257	84.672	79.679	0.207	0.249%	12.09万	0.00亿	0.000%
2026-04-29	82.650	83.050	89.107	82.150	-4.272	-4.892%	15.50万	0.00亿	0.000%
2026-04-28	88.829	87.322	90.314	85.750	-2.171	-2.426%	9.24万	0.00亿	0.000%
2026-04-27	89.114	89.493	91.450	87.179	1.250	1.417%	9.95万	0.00亿	0.000%
2026-04-24	88.464	88.243	90.886	86.400	-0.221	-0.250%	12.26万	0.00亿	0.000%
2026-04-23	89.422	88.464	93.750	87.679	-1.715	-1.902%	15.13万	0.00亿	0.000%
2026-04-22	88.193	90.179	90.829	84.107	1.186	1.333%	19.51万	0.00亿	0.000%
2026-04-21	85.850	88.993	91.186	85.850	-1.514	-1.673%	17.58万	0.00亿	0.000%
2026-04-20	88.393	90.507	96.972	86.972	4.650	5.416%	21.51万	0.00亿	0.000%
2026-04-17	85.464	85.857	88.743	83.629	-1.700	-1.942%	13.96万	0.00亿	0.000%
2026-04-16	87.786	87.557	89.679	86.036	-0.329	-0.374%	15.55万	0.00亿	0.000%
2026-04-15	89.472	87.886	90.529	86.886	-1.450	-1.623%	12.77万	0.00亿	0.000%
2026-04-14	86.979	89.336	91.822	84.329	5.743	6.870%	16.49万	0.00亿	0.000%
2026-04-13	81.964	83.593	85.464	80.343	5.529	7.083%	18.44万	0.00亿	0.000%
2026-04-10	75.957	78.064	81.422	74.850	3.742	5.035%	17.76万	0.00亿	0.000%
2026-04-09	70.893	74.322	75.393	70.472	0.000	0.000%	14.13万	0.00亿	0.000%
2026-04-08	65.814	72.886	73.343	64.893	0.000	0.000%	18.52万	0.00亿	0.000%
2026-04-07	65.214	62.900	67.429	62.686	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-03	65.450	64.857	67.307	64.764	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-02	67.443	64.893	67.443	64.107	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-01	67.322	67.679	69.464	66.779	0.000	0.000%	8.11万	0.00亿	0.000%