瀚蓝环境（600323）历史行情

以下为瀚蓝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
2026-10-08	29.500	29.760	29.770	29.210	0.280	0.950%	398.35万	1.18亿	0.489%
2026-10-07	29.100	29.480	29.660	29.040	0.340	1.167%	295.12万	0.87亿	0.362%
2026-10-06	29.100	29.480	29.660	29.040	0.340	1.167%	295.12万	0.87亿	0.362%
2026-10-05	29.100	29.480	29.660	29.040	0.340	1.167%	295.12万	0.87亿	0.362%
2026-10-02	29.100	29.480	29.660	29.040	0.340	1.167%	295.12万	0.87亿	0.362%
2026-10-01	29.100	29.480	29.660	29.040	0.340	1.167%	295.12万	0.87亿	0.362%
2026-09-30	29.100	29.480	29.660	29.040	0.340	1.167%	2.95万	0.00亿	0.000%
2026-09-29	29.140	29.140	29.290	28.830	-0.030	-0.103%	3.57万	0.00亿	0.000%
2026-09-28	28.790	29.170	29.230	28.580	0.490	1.709%	5.00万	0.00亿	0.000%
2026-09-27	28.860	28.680	29.040	28.610	-0.220	-0.761%	277.53万	0.80亿	0.340%
2026-09-24	28.860	28.680	29.040	28.610	-0.220	-0.761%	2.78万	0.00亿	0.000%
2026-09-23	28.710	28.900	29.250	28.610	0.090	0.312%	2.96万	0.00亿	0.000%
2026-09-22	28.550	28.810	28.980	28.400	0.260	0.911%	3.37万	0.00亿	0.000%
2026-09-21	28.960	28.550	29.000	28.530	-0.380	-1.314%	5.52万	0.00亿	0.000%
2026-09-18	29.380	28.930	29.380	28.920	-0.280	-0.959%	4.25万	0.00亿	0.000%
2026-09-17	29.590	29.210	29.690	29.130	-0.390	-1.318%	2.12万	0.00亿	0.000%
2026-09-16	29.110	29.600	29.640	28.920	0.540	1.858%	4.65万	0.00亿	0.000%
2026-09-15	29.060	29.060	29.350	28.820	0.000	0.000%	4.54万	0.00亿	0.000%
2026-09-14	29.500	29.060	29.780	28.900	-0.480	-1.625%	8.42万	0.00亿	0.000%
2026-09-11	30.090	29.540	30.090	29.510	-0.380	-1.270%	3.06万	0.00亿	0.000%
2026-09-10	29.910	29.920	30.120	29.560	0.020	0.067%	2.95万	0.00亿	0.000%
2026-09-09	29.560	29.900	29.980	29.430	0.340	1.150%	2.66万	0.00亿	0.000%
2026-09-08	29.580	29.560	29.800	29.460	0.020	0.068%	2.71万	0.00亿	0.000%
2026-09-07	30.070	29.540	30.110	29.220	-0.450	-1.501%	6.83万	0.00亿	0.000%
2026-09-04	30.140	29.990	30.270	29.870	-0.010	-0.033%	4.21万	0.00亿	0.000%
2026-09-03	30.200	30.000	30.580	29.960	-0.180	-0.596%	4.12万	0.00亿	0.000%
2026-09-02	30.570	30.180	30.640	29.900	-0.530	-1.726%	5.26万	0.00亿	0.000%
2026-09-01	30.350	30.710	30.840	30.150	0.270	0.887%	5.52万	0.00亿	0.000%
2026-08-31	30.290	30.440	30.890	30.130	0.210	0.695%	6.28万	0.00亿	0.000%
2026-08-28	30.000	30.230	30.230	29.660	0.240	0.800%	2.74万	0.00亿	0.000%
2026-08-27	30.150	29.990	30.210	29.740	-0.110	-0.365%	3.92万	0.00亿	0.000%
2026-08-26	29.870	30.100	30.280	29.680	0.370	1.245%	3.73万	0.00亿	0.000%
2026-08-25	29.790	29.730	30.100	29.570	0.130	0.439%	3.79万	0.00亿	0.000%
2026-08-24	29.270	29.600	29.910	29.230	0.340	1.162%	4.50万	0.00亿	0.000%
2026-08-21	29.610	29.260	29.830	29.240	-0.340	-1.149%	3.33万	0.00亿	0.000%
2026-08-20	29.940	29.600	30.470	29.600	-0.340	-1.136%	4.55万	0.00亿	0.000%
2026-08-19	29.300	29.940	30.020	29.300	0.730	2.499%	8.31万	0.00亿	0.000%
2026-08-18	29.430	29.210	29.610	29.130	-0.210	-0.714%	4.83万	0.00亿	0.000%
2026-08-17	29.590	29.420	29.590	29.240	-0.020	-0.068%	4.73万	0.00亿	0.000%
2026-08-14	29.770	29.440	29.770	29.400	-0.170	-0.574%	2.79万	0.00亿	0.000%
2026-08-13	29.690	29.610	29.780	29.320	0.010	0.034%	4.76万	0.00亿	0.000%
2026-08-12	29.810	29.600	29.850	29.380	-0.220	-0.738%	4.09万	0.00亿	0.000%
2026-08-11	29.930	29.820	30.420	29.760	-0.160	-0.534%	4.26万	0.00亿	0.000%
2026-08-10	29.520	29.980	30.270	29.220	0.560	1.903%	7.80万	0.00亿	0.000%
2026-08-07	30.260	29.420	30.260	29.390	-0.790	-2.615%	9.41万	0.00亿	0.000%
2026-08-06	30.310	30.210	30.500	29.880	-0.130	-0.428%	5.69万	0.00亿	0.000%
2026-08-05	30.510	30.340	30.800	30.000	-0.380	-1.237%	5.81万	0.00亿	0.000%
2026-08-04	31.010	30.720	31.180	30.500	-0.480	-1.538%	7.53万	0.00亿	0.000%
2026-08-03	30.710	31.200	31.500	30.710	0.240	0.775%	5.61万	0.00亿	0.000%
2026-07-31	31.280	30.960	31.500	30.220	-0.620	-1.963%	7.56万	0.00亿	0.000%
2026-07-30	31.210	31.580	31.850	30.900	0.380	1.218%	6.94万	0.00亿	0.000%
2026-07-29	29.780	31.200	31.330	29.480	1.430	4.803%	9.67万	0.00亿	0.000%
2026-07-28	29.930	29.770	29.930	29.450	-0.090	-0.301%	5.20万	0.00亿	0.000%
2026-07-27	29.850	29.860	30.520	29.810	-0.210	-0.698%	5.00万	0.00亿	0.000%
2026-07-24	30.240	30.070	30.370	29.840	-0.130	-0.430%	3.97万	0.00亿	0.000%
2026-07-23	30.080	30.200	30.270	29.720	0.030	0.099%	4.04万	0.00亿	0.000%
2026-07-22	30.090	30.170	30.440	29.510	-0.020	-0.066%	7.64万	0.00亿	0.000%
2026-07-21	30.800	30.190	31.300	30.070	-0.410	-1.340%	9.73万	0.00亿	0.000%
2026-07-20	29.260	30.600	31.120	29.210	1.340	4.580%	13.32万	0.00亿	0.000%
2026-07-17	29.520	29.260	29.920	29.180	-0.090	-0.307%	6.96万	0.00亿	0.000%
2026-07-16	29.680	29.350	29.740	28.900	-0.150	-0.508%	5.06万	0.00亿	0.000%
2026-07-15	28.980	29.500	29.550	28.800	0.310	1.062%	5.55万	0.00亿	0.000%
2026-07-14	28.010	29.190	29.310	27.980	1.160	4.138%	10.34万	0.00亿	0.000%
2026-07-13	27.300	28.030	28.090	27.010	0.930	3.432%	7.94万	0.00亿	0.000%
2026-07-10	27.740	27.100	28.000	26.970	-0.630	-2.272%	5.61万	0.00亿	0.000%
2026-07-09	28.240	27.730	28.510	27.700	-0.570	-2.014%	4.21万	0.00亿	0.000%
2026-07-08	28.300	28.300	28.870	27.880	0.100	0.355%	5.01万	0.00亿	0.000%
2026-07-07	28.270	28.200	28.650	27.760	0.000	0.000%	5.02万	0.00亿	0.000%
2026-07-06	27.550	28.200	28.480	27.130	0.690	2.508%	5.92万	0.00亿	0.000%
2026-07-03	27.540	27.510	27.980	27.340	0.160	0.585%	5.40万	0.00亿	0.000%
2026-07-02	26.950	27.350	27.480	26.840	0.550	2.052%	4.68万	0.00亿	0.000%
2026-07-01	26.320	26.800	27.020	26.250	0.140	0.525%	5.14万	0.00亿	0.000%
2026-06-30	27.410	26.660	27.850	26.400	-0.750	-2.736%	7.23万	0.00亿	0.000%
2026-06-29	26.550	27.410	27.780	26.140	0.660	2.467%	7.57万	0.00亿	0.000%
2026-06-26	26.350	26.750	27.030	26.300	0.210	0.791%	6.08万	0.00亿	0.000%
2026-06-25	26.550	26.540	26.900	25.960	-0.130	-0.487%	8.25万	0.00亿	0.000%
2026-06-24	27.790	26.670	28.110	26.640	-0.580	-2.128%	5.28万	0.00亿	0.000%
2026-06-23	27.020	27.250	27.850	26.820	0.010	0.037%	4.55万	0.00亿	0.000%
2026-06-22	27.600	27.240	27.640	26.730	-0.880	-3.129%	7.00万	0.00亿	0.000%
2026-06-18	28.100	28.120	28.180	27.100	0.070	0.250%	5.85万	0.00亿	0.000%
2026-06-17	27.900	28.050	28.400	27.660	-0.040	-0.142%	6.60万	0.00亿	0.000%
2026-06-16	29.540	28.090	29.540	27.610	-1.460	-4.941%	14.76万	0.00亿	0.000%
2026-06-15	29.750	29.550	30.050	29.300	-0.130	-0.438%	5.71万	0.00亿	0.000%
2026-06-12	29.380	29.680	29.980	28.960	0.300	1.021%	6.52万	0.00亿	0.000%
2026-06-11	29.470	29.380	29.900	28.900	-0.080	-0.272%	4.68万	0.00亿	0.000%
2026-06-10	28.870	29.460	29.560	28.580	0.420	1.446%	6.55万	0.00亿	0.000%
2026-06-09	29.120	29.040	29.330	28.850	-0.290	-0.989%	5.04万	0.00亿	0.000%
2026-06-08	28.930	29.330	29.430	28.800	0.220	0.756%	6.75万	0.00亿	0.000%
2026-06-05	29.870	29.110	30.070	29.010	-0.540	-1.821%	6.92万	0.00亿	0.000%
2026-06-04	29.870	29.650	30.120	29.540	-0.280	-0.936%	5.71万	0.00亿	0.000%
2026-06-03	30.200	29.930	30.580	29.350	-0.270	-0.894%	7.27万	0.00亿	0.000%
2026-06-02	30.330	30.200	31.090	29.960	-0.420	-1.372%	8.28万	0.00亿	0.000%
2026-06-01	30.080	30.620	30.700	29.780	0.770	2.580%	9.93万	0.00亿	0.000%
2026-05-29	28.910	29.850	30.020	28.650	0.950	3.287%	7.15万	0.00亿	0.000%
2026-05-28	29.810	28.900	29.880	28.710	-0.980	-3.280%	8.09万	0.00亿	0.000%
2026-05-27	29.700	29.880	30.200	29.310	0.190	0.640%	5.99万	0.00亿	0.000%
2026-05-26	29.140	29.690	29.850	28.920	0.500	1.713%	5.98万	0.00亿	0.000%
2026-05-25	29.750	29.190	29.800	29.110	-0.490	-1.651%	7.20万	0.00亿	0.000%
2026-05-22	29.830	29.680	29.910	29.420	-0.070	-0.235%	3.82万	0.00亿	0.000%
2026-05-21	29.610	29.750	30.350	29.460	0.060	0.202%	5.23万	0.00亿	0.000%
2026-05-20	29.720	29.690	30.000	29.320	-0.380	-1.264%	4.64万	0.00亿	0.000%
2026-05-19	29.730	30.070	30.290	29.510	0.340	1.144%	4.03万	0.00亿	0.000%
2026-05-18	29.720	29.730	30.490	29.560	0.070	0.236%	5.74万	0.00亿	0.000%
2026-05-15	30.210	29.660	30.320	29.440	-0.690	-2.273%	7.18万	0.00亿	0.000%
2026-05-14	30.170	30.350	30.520	29.850	0.180	0.597%	6.71万	0.00亿	0.000%
2026-05-13	30.600	30.170	31.030	29.800	-0.600	-1.950%	6.77万	0.00亿	0.000%
2026-05-12	29.570	30.770	30.800	29.500	1.200	4.058%	7.72万	0.00亿	0.000%
2026-05-11	30.530	29.570	30.600	29.400	-1.060	-3.461%	11.44万	0.00亿	0.000%
2026-05-08	30.950	30.630	31.480	30.330	-0.320	-1.034%	6.60万	0.00亿	0.000%
2026-05-07	31.290	30.950	31.460	30.540	-0.210	-0.674%	5.32万	0.00亿	0.000%
2026-05-06	31.380	31.160	31.620	30.780	-0.050	-0.160%	9.25万	0.00亿	0.000%
2026-04-30	31.530	31.210	31.530	30.880	-0.460	-1.452%	6.94万	0.00亿	0.000%
2026-04-29	30.990	31.670	32.190	30.610	1.140	3.734%	13.47万	0.00亿	0.000%
2026-04-28	29.750	30.530	30.720	29.710	0.510	1.699%	7.87万	0.00亿	0.000%
2026-04-27	28.940	30.020	31.140	28.930	0.630	2.144%	12.25万	0.00亿	0.000%
2026-04-24	28.860	29.390	29.770	28.720	0.800	2.798%	15.93万	0.00亿	0.000%
2026-04-21	28.000	28.590	28.670	28.000	0.400	1.419%	3.06万	0.00亿	0.000%
2026-04-20	27.680	28.190	28.350	27.580	0.490	1.769%	5.50万	0.00亿	0.000%
2026-04-17	27.700	27.700	27.790	27.520	-0.070	-0.252%	2.97万	0.00亿	0.000%
2026-04-16	28.120	27.770	28.380	27.670	-0.410	-1.455%	4.55万	0.00亿	0.000%
2026-04-15	27.910	28.180	28.450	27.520	0.450	1.623%	8.23万	0.00亿	0.000%
2026-04-14	28.020	27.730	28.070	27.570	-0.220	-0.787%	4.27万	0.00亿	0.000%
2026-04-13	28.210	27.950	28.410	27.680	-0.540	-1.895%	4.62万	0.00亿	0.000%
2026-04-10	28.650	28.490	28.990	28.200	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-09	28.610	28.650	29.000	28.460	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-08	28.690	28.780	28.850	28.380	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-07	29.100	28.350	29.290	28.210	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-03	28.740	29.180	29.580	28.640	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-02	28.610	28.750	28.920	28.360	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-01	28.890	28.700	28.990	28.380	0.000	0.000%	5.11万	0.00亿	0.000%