洪城环境（600461）历史行情

以下为洪城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
2026-10-02	8.760	8.810	8.850	8.700	0.080	0.916%	718.19万	0.63亿	0.545%
2026-10-01	8.760	8.810	8.850	8.700	0.080	0.916%	718.19万	0.63亿	0.545%
2026-09-30	8.760	8.810	8.850	8.700	0.080	0.916%	7.18万	0.00亿	0.000%
2026-09-29	8.700	8.730	8.730	8.670	0.030	0.345%	5.52万	0.00亿	0.000%
2026-09-28	8.770	8.700	8.770	8.620	-0.060	-0.685%	11.46万	0.00亿	0.000%
2026-09-27	8.840	8.760	8.880	8.760	-0.080	-0.905%	767.21万	0.68亿	0.582%
2026-09-24	8.840	8.760	8.880	8.760	-0.080	-0.905%	7.67万	0.00亿	0.000%
2026-09-23	8.820	8.840	8.870	8.790	0.010	0.113%	7.55万	0.00亿	0.000%
2026-09-22	8.880	8.830	8.890	8.820	-0.050	-0.563%	9.92万	0.00亿	0.000%
2026-09-21	9.020	8.880	9.020	8.860	-0.070	-0.782%	12.81万	0.00亿	0.000%
2026-09-18	8.940	8.950	9.020	8.900	0.040	0.449%	7.15万	0.00亿	0.000%
2026-09-17	9.040	8.910	9.070	8.900	-0.150	-1.656%	9.53万	0.00亿	0.000%
2026-09-16	9.110	9.060	9.120	8.990	-0.030	-0.330%	11.08万	0.00亿	0.000%
2026-09-15	9.110	9.090	9.180	9.050	-0.050	-0.547%	9.11万	0.00亿	0.000%
2026-09-14	8.980	9.140	9.150	8.960	0.160	1.782%	15.66万	0.00亿	0.000%
2026-09-11	8.950	8.980	9.020	8.870	0.020	0.223%	15.59万	0.00亿	0.000%
2026-09-10	8.930	8.960	9.010	8.890	0.000	0.000%	12.10万	0.00亿	0.000%
2026-09-09	8.920	8.960	8.990	8.920	0.030	0.336%	7.52万	0.00亿	0.000%
2026-09-08	8.910	8.930	8.990	8.870	0.040	0.450%	8.51万	0.00亿	0.000%
2026-09-07	8.930	8.890	8.940	8.870	-0.030	-0.336%	10.61万	0.00亿	0.000%
2026-09-04	9.040	8.920	9.050	8.890	-0.060	-0.668%	10.33万	0.00亿	0.000%
2026-09-03	8.980	8.980	9.040	8.930	0.050	0.560%	9.59万	0.00亿	0.000%
2026-09-02	8.960	8.930	9.000	8.880	-0.030	-0.335%	9.47万	0.00亿	0.000%
2026-09-01	8.870	8.960	9.030	8.860	0.080	0.901%	14.52万	0.00亿	0.000%
2026-08-31	9.020	8.880	9.040	8.880	-0.120	-1.333%	8.93万	0.00亿	0.000%
2026-08-28	8.890	9.000	9.020	8.860	0.050	0.559%	10.98万	0.00亿	0.000%
2026-08-27	8.960	8.950	8.980	8.750	-0.090	-0.996%	17.75万	0.00亿	0.000%
2026-08-26	8.910	9.040	9.040	8.900	0.110	1.232%	7.81万	0.00亿	0.000%
2026-08-25	8.920	8.930	9.010	8.900	0.020	0.224%	8.23万	0.00亿	0.000%
2026-08-24	8.840	8.910	8.930	8.800	0.080	0.906%	9.06万	0.00亿	0.000%
2026-08-21	8.920	8.830	8.920	8.810	-0.070	-0.787%	5.71万	0.00亿	0.000%
2026-08-20	8.890	8.900	8.940	8.830	-0.010	-0.112%	7.24万	0.00亿	0.000%
2026-08-19	8.870	8.910	8.940	8.820	0.070	0.792%	9.37万	0.00亿	0.000%
2026-08-18	8.850	8.840	8.900	8.820	-0.020	-0.226%	6.60万	0.00亿	0.000%
2026-08-17	8.860	8.860	8.900	8.780	-0.020	-0.225%	10.38万	0.00亿	0.000%
2026-08-14	8.960	8.880	8.960	8.870	-0.050	-0.560%	5.75万	0.00亿	0.000%
2026-08-13	8.960	8.930	8.980	8.910	-0.030	-0.335%	6.16万	0.00亿	0.000%
2026-08-12	9.030	8.960	9.030	8.930	-0.070	-0.775%	6.96万	0.00亿	0.000%
2026-08-11	9.000	9.030	9.150	8.990	0.040	0.445%	8.87万	0.00亿	0.000%
2026-08-10	8.910	8.990	9.070	8.880	0.090	1.011%	11.93万	0.00亿	0.000%
2026-08-07	8.910	8.900	8.960	8.880	-0.030	-0.336%	8.86万	0.00亿	0.000%
2026-08-06	8.940	8.930	9.000	8.860	-0.020	-0.223%	11.20万	0.00亿	0.000%
2026-08-05	9.080	8.950	9.100	8.900	-0.110	-1.214%	15.66万	0.00亿	0.000%
2026-08-04	9.240	9.060	9.240	9.050	-0.180	-1.948%	14.05万	0.00亿	0.000%
2026-08-03	9.280	9.240	9.390	9.210	-0.090	-0.965%	13.87万	0.00亿	0.000%
2026-07-31	9.220	9.330	9.350	9.110	0.050	0.539%	15.90万	0.00亿	0.000%
2026-07-30	9.300	9.280	9.390	9.140	-0.030	-0.322%	10.92万	0.00亿	0.000%
2026-07-29	9.080	9.310	9.320	9.060	0.200	2.195%	12.59万	0.00亿	0.000%
2026-07-28	9.120	9.110	9.150	8.980	-0.010	-0.110%	10.15万	0.00亿	0.000%
2026-07-27	9.170	9.120	9.360	9.100	-0.050	-0.545%	11.72万	0.00亿	0.000%
2026-07-24	9.360	9.170	9.390	9.130	-0.160	-1.715%	9.49万	0.00亿	0.000%
2026-07-23	9.130	9.330	9.400	9.120	0.170	1.856%	12.11万	0.00亿	0.000%
2026-07-22	9.270	9.160	9.280	9.000	-0.100	-1.080%	15.57万	0.00亿	0.000%
2026-07-21	9.330	9.260	9.500	9.240	-0.110	-1.174%	16.70万	0.00亿	0.000%
2026-07-20	9.180	9.370	9.400	9.170	0.240	2.629%	13.95万	0.00亿	0.000%
2026-07-17	9.280	9.130	9.410	9.130	-0.130	-1.404%	14.22万	0.00亿	0.000%
2026-07-16	9.460	9.260	9.460	9.170	-0.180	-1.907%	12.06万	0.00亿	0.000%
2026-07-15	9.240	9.440	9.470	9.240	0.170	1.834%	11.87万	0.00亿	0.000%
2026-07-14	9.200	9.270	9.380	9.160	0.020	0.216%	11.58万	0.00亿	0.000%
2026-07-13	9.000	9.250	9.300	8.990	0.260	2.892%	14.41万	0.00亿	0.000%
2026-07-10	9.010	8.990	9.080	8.890	-0.030	-0.333%	9.33万	0.00亿	0.000%
2026-07-09	9.080	9.020	9.160	8.940	-0.040	-0.442%	9.21万	0.00亿	0.000%
2026-07-08	9.120	9.060	9.150	8.980	-0.060	-0.658%	7.68万	0.00亿	0.000%
2026-07-07	9.030	9.120	9.170	8.950	0.090	0.997%	12.53万	0.00亿	0.000%
2026-07-06	8.920	9.030	9.060	8.780	0.110	1.233%	12.45万	0.00亿	0.000%
2026-07-03	8.840	8.920	8.970	8.670	0.137	1.560%	12.78万	0.00亿	0.000%
2026-07-02	8.793	8.783	8.863	8.663	0.010	0.114%	10.03万	0.00亿	0.000%
2026-07-01	8.603	8.773	8.803	8.513	0.180	2.095%	10.67万	0.00亿	0.000%
2026-06-30	8.733	8.593	8.873	8.513	-0.170	-1.940%	11.68万	0.00亿	0.000%
2026-06-29	8.843	8.763	8.843	8.593	-0.050	-0.567%	9.67万	0.00亿	0.000%
2026-06-26	8.633	8.813	8.873	8.573	0.190	2.203%	9.79万	0.00亿	0.000%
2026-06-25	8.643	8.623	8.743	8.593	-0.040	-0.462%	6.52万	0.00亿	0.000%
2026-06-24	8.853	8.663	8.853	8.643	-0.140	-1.590%	6.84万	0.00亿	0.000%
2026-06-23	8.643	8.803	8.843	8.623	0.140	1.616%	9.85万	0.00亿	0.000%
2026-06-22	8.693	8.663	8.753	8.553	-0.040	-0.460%	10.40万	0.00亿	0.000%
2026-06-18	8.823	8.703	8.873	8.683	-0.180	-2.026%	6.43万	0.00亿	0.000%
2026-06-17	8.733	8.883	8.893	8.683	0.140	1.601%	8.86万	0.00亿	0.000%
2026-06-16	8.893	8.743	8.933	8.743	-0.200	-2.236%	13.77万	0.00亿	0.000%
2026-06-15	9.033	8.943	9.043	8.863	-0.070	-0.777%	13.73万	0.00亿	0.000%
2026-06-12	8.863	9.013	9.063	8.813	0.120	1.349%	11.82万	0.00亿	0.000%
2026-06-11	8.993	8.893	9.083	8.863	-0.120	-1.331%	11.91万	0.00亿	0.000%
2026-06-10	9.003	9.013	9.063	8.943	-0.050	-0.552%	9.00万	0.00亿	0.000%
2026-06-09	8.993	9.063	9.093	8.943	0.050	0.555%	9.40万	0.00亿	0.000%
2026-06-08	9.233	9.013	9.233	8.973	-0.160	-1.744%	11.48万	0.00亿	0.000%
2026-06-05	9.183	9.173	9.283	9.163	-0.050	-0.542%	6.92万	0.00亿	0.000%
2026-06-04	9.453	9.223	9.523	9.183	-0.240	-2.536%	9.37万	0.00亿	0.000%
2026-06-03	9.583	9.463	9.583	9.343	-0.110	-1.149%	11.02万	0.00亿	0.000%
2026-06-02	9.863	9.573	9.893	9.503	-0.270	-2.743%	14.66万	0.00亿	0.000%
2026-06-01	9.983	9.843	10.113	9.673	-0.180	-1.796%	14.05万	0.00亿	0.000%
2026-05-29	9.783	10.023	10.023	9.743	0.270	2.768%	8.97万	0.00亿	0.000%
2026-05-28	9.763	9.753	9.853	9.653	-0.010	-0.102%	7.05万	0.00亿	0.000%
2026-05-27	9.963	9.763	10.023	9.663	-0.200	-2.007%	8.30万	0.00亿	0.000%
2026-05-26	9.803	9.963	9.983	9.783	0.150	1.529%	8.98万	0.00亿	0.000%
2026-05-25	9.973	9.813	9.973	9.803	-0.120	-1.208%	6.15万	0.00亿	0.000%
2026-05-22	9.773	9.933	9.983	9.763	0.160	1.637%	6.12万	0.00亿	0.000%
2026-05-21	9.983	9.773	10.083	9.763	-0.280	-2.785%	8.16万	0.00亿	0.000%
2026-05-20	9.903	10.053	10.073	9.813	0.100	1.005%	8.76万	0.00亿	0.000%
2026-05-19	9.843	9.953	10.053	9.813	0.120	1.220%	7.36万	0.00亿	0.000%
2026-05-18	9.843	9.833	9.963	9.783	-0.020	-0.203%	9.00万	0.00亿	0.000%
2026-05-15	9.883	9.853	9.923	9.793	-0.030	-0.304%	11.96万	0.00亿	0.000%
2026-05-14	9.923	9.883	10.003	9.833	-0.050	-0.503%	7.50万	0.00亿	0.000%
2026-05-13	9.983	9.933	10.013	9.823	-0.020	-0.201%	8.99万	0.00亿	0.000%
2026-05-12	9.733	9.953	10.063	9.733	0.110	1.118%	14.80万	0.00亿	0.000%
2026-05-11	9.673	9.843	9.843	9.623	0.170	1.757%	11.06万	0.00亿	0.000%
2026-05-08	9.633	9.673	9.703	9.583	0.040	0.415%	7.23万	0.00亿	0.000%
2026-05-07	9.523	9.633	9.663	9.483	0.080	0.837%	10.29万	0.00亿	0.000%
2026-05-06	9.813	9.553	9.823	9.393	-0.260	-2.650%	18.53万	0.00亿	0.000%
2026-04-30	9.803	9.813	9.853	9.663	-0.040	-0.406%	8.69万	0.00亿	0.000%
2026-04-29	10.063	9.853	10.103	9.823	-0.190	-1.892%	8.56万	0.00亿	0.000%
2026-04-28	9.913	10.043	10.043	9.893	0.120	1.209%	8.93万	0.00亿	0.000%
2026-04-27	9.843	9.923	9.983	9.773	0.090	0.915%	10.12万	0.00亿	0.000%
2026-04-24	9.753	9.833	9.893	9.703	0.080	0.820%	11.17万	0.00亿	0.000%
2026-04-23	9.513	9.753	9.763	9.473	0.230	2.415%	10.62万	0.00亿	0.000%
2026-04-22	9.363	9.523	9.543	9.363	0.140	1.492%	7.97万	0.00亿	0.000%
2026-04-21	9.293	9.383	9.453	9.273	0.100	1.077%	7.87万	0.00亿	0.000%
2026-04-20	9.353	9.283	9.403	9.253	-0.080	-0.854%	9.12万	0.00亿	0.000%
2026-04-17	9.353	9.363	9.413	9.293	0.010	0.107%	10.48万	0.00亿	0.000%
2026-04-16	9.463	9.353	9.483	9.193	-0.140	-1.475%	18.13万	0.00亿	0.000%
2026-04-15	9.283	9.493	9.563	9.273	0.190	2.042%	9.14万	0.00亿	0.000%
2026-04-14	9.273	9.303	9.323	9.203	0.030	0.324%	5.90万	0.00亿	0.000%
2026-04-13	9.373	9.273	9.373	9.163	-0.040	-0.430%	7.10万	0.00亿	0.000%
2026-04-10	9.183	9.313	9.493	9.183	0.180	1.971%	9.44万	0.00亿	0.000%
2026-04-09	9.243	9.133	9.353	9.083	-0.130	-1.403%	8.71万	0.00亿	0.000%
2026-04-08	9.183	9.263	9.363	9.143	0.190	2.094%	14.75万	0.00亿	0.000%
2026-04-07	9.183	9.073	9.283	9.053	0.000	0.000%	7.07万	0.00亿	0.000%
2026-04-03	9.283	9.223	9.303	9.153	0.000	0.000%	6.96万	0.00亿	0.000%
2026-04-02	9.383	9.253	9.433	9.233	0.000	0.000%	8.01万	0.00亿	0.000%
2026-04-01	9.433	9.393	9.463	9.323	0.000	0.000%	7.56万	0.00亿	0.000%