上海环境（601200）历史行情

以下为上海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
2026-10-19	6.780	6.850	6.870	6.760	0.060	0.884%	5.79万	0.00亿	0.000%
2026-10-16	6.760	6.790	6.880	6.740	0.040	0.593%	7.49万	0.00亿	0.000%
2026-10-15	6.850	6.750	6.860	6.720	-0.150	-2.174%	7.26万	0.00亿	0.000%
2026-10-14	6.860	6.900	6.940	6.850	0.030	0.437%	6.16万	0.00亿	0.000%
2026-10-13	6.880	6.870	6.900	6.810	-0.020	-0.290%	6.30万	0.00亿	0.000%
2026-10-12	6.860	6.890	6.910	6.850	0.040	0.584%	5.77万	0.00亿	0.000%
2026-10-09	6.820	6.850	6.880	6.810	0.030	0.440%	7.82万	0.00亿	0.000%
2026-10-08	6.800	6.820	6.850	6.750	0.020	0.294%	4.84万	0.00亿	0.000%
2026-10-07	6.780	6.800	6.830	6.750	0.030	0.443%	459.64万	0.31亿	0.341%
2026-10-06	6.780	6.800	6.830	6.750	0.030	0.443%	459.64万	0.31亿	0.341%
2026-10-05	6.780	6.800	6.830	6.750	0.030	0.443%	459.64万	0.31亿	0.341%
2026-10-02	6.780	6.800	6.830	6.750	0.030	0.443%	459.64万	0.31亿	0.341%
2026-10-01	6.780	6.800	6.830	6.750	0.030	0.443%	459.64万	0.31亿	0.341%
2026-09-30	6.780	6.800	6.830	6.750	0.030	0.443%	4.60万	0.00亿	0.000%
2026-09-29	6.720	6.770	6.780	6.700	0.050	0.744%	3.76万	0.00亿	0.000%
2026-09-28	6.740	6.720	6.760	6.670	-0.020	-0.297%	5.97万	0.00亿	0.000%
2026-09-27	6.800	6.740	6.840	6.730	-0.080	-1.173%	501.98万	0.34亿	0.373%
2026-09-24	6.800	6.740	6.840	6.730	-0.080	-1.173%	5.02万	0.00亿	0.000%
2026-09-23	6.840	6.820	6.890	6.810	-0.030	-0.438%	4.30万	0.00亿	0.000%
2026-09-22	6.880	6.850	6.890	6.840	-0.010	-0.146%	4.76万	0.00亿	0.000%
2026-09-21	6.830	6.860	6.880	6.820	0.030	0.439%	5.72万	0.00亿	0.000%
2026-09-18	6.880	6.830	6.900	6.830	-0.030	-0.437%	5.53万	0.00亿	0.000%
2026-09-17	6.870	6.860	6.870	6.810	-0.020	-0.291%	3.58万	0.00亿	0.000%
2026-09-16	6.860	6.880	6.890	6.780	0.050	0.732%	5.23万	0.00亿	0.000%
2026-09-15	6.970	6.830	7.020	6.810	-0.140	-2.009%	8.26万	0.00亿	0.000%
2026-09-14	6.900	6.970	6.990	6.890	0.050	0.723%	5.73万	0.00亿	0.000%
2026-09-11	7.050	6.920	7.050	6.910	-0.130	-1.844%	8.01万	0.00亿	0.000%
2026-09-10	7.030	7.050	7.100	6.990	0.020	0.284%	8.81万	0.00亿	0.000%
2026-09-09	7.040	7.030	7.060	7.000	-0.010	-0.142%	4.67万	0.00亿	0.000%
2026-09-08	6.960	7.040	7.060	6.930	0.100	1.441%	7.64万	0.00亿	0.000%
2026-09-07	6.970	6.940	6.990	6.930	-0.020	-0.287%	5.18万	0.00亿	0.000%
2026-09-04	6.930	6.960	7.010	6.930	0.030	0.433%	5.01万	0.00亿	0.000%
2026-09-03	6.970	6.930	7.010	6.910	-0.040	-0.574%	5.22万	0.00亿	0.000%
2026-09-02	7.030	6.970	7.030	6.910	-0.060	-0.853%	6.04万	0.00亿	0.000%
2026-09-01	6.980	7.030	7.050	6.980	0.030	0.429%	6.62万	0.00亿	0.000%
2026-08-31	7.040	7.000	7.060	6.980	-0.040	-0.568%	6.48万	0.00亿	0.000%
2026-08-28	6.970	7.040	7.070	6.950	0.070	1.004%	6.16万	0.00亿	0.000%
2026-08-27	7.030	6.970	7.050	6.910	-0.080	-1.135%	7.94万	0.00亿	0.000%
2026-08-26	7.000	7.050	7.090	7.000	0.050	0.714%	5.40万	0.00亿	0.000%
2026-08-25	6.920	7.000	7.020	6.900	0.070	1.010%	6.34万	0.00亿	0.000%
2026-08-24	6.880	6.930	6.950	6.870	0.030	0.435%	6.37万	0.00亿	0.000%
2026-08-21	6.950	6.900	6.980	6.840	-0.080	-1.146%	6.27万	0.00亿	0.000%
2026-08-20	6.900	6.980	7.020	6.900	0.060	0.867%	6.59万	0.00亿	0.000%
2026-08-19	6.950	6.920	6.990	6.870	-0.030	-0.432%	7.25万	0.00亿	0.000%
2026-08-18	6.950	6.950	6.990	6.920	-0.030	-0.430%	5.26万	0.00亿	0.000%
2026-08-17	6.940	6.980	6.990	6.870	0.030	0.432%	6.41万	0.00亿	0.000%
2026-08-14	7.000	6.950	7.020	6.920	-0.030	-0.430%	6.26万	0.00亿	0.000%
2026-08-13	7.030	6.980	7.040	6.960	-0.040	-0.570%	6.73万	0.00亿	0.000%
2026-08-12	7.030	7.020	7.080	6.980	-0.020	-0.284%	5.78万	0.00亿	0.000%
2026-08-11	7.060	7.040	7.100	7.020	-0.020	-0.283%	5.87万	0.00亿	0.000%
2026-08-10	6.980	7.060	7.120	6.950	0.080	1.146%	9.41万	0.00亿	0.000%
2026-08-07	7.030	6.980	7.040	6.940	-0.060	-0.852%	8.98万	0.00亿	0.000%
2026-08-06	7.080	7.040	7.110	6.990	-0.050	-0.705%	8.57万	0.00亿	0.000%
2026-08-05	7.150	7.090	7.170	7.070	-0.060	-0.839%	6.42万	0.00亿	0.000%
2026-08-04	7.260	7.150	7.270	7.140	-0.100	-1.379%	9.08万	0.00亿	0.000%
2026-08-03	7.130	7.250	7.270	7.110	0.130	1.826%	9.76万	0.00亿	0.000%
2026-07-31	7.120	7.120	7.150	7.030	0.020	0.282%	9.08万	0.00亿	0.000%
2026-07-30	7.000	7.100	7.130	6.990	0.125	1.792%	11.06万	0.00亿	0.000%
2026-07-29	6.885	6.975	7.015	6.865	0.110	1.602%	12.32万	0.00亿	0.000%
2026-07-28	6.815	6.865	6.875	6.765	0.020	0.292%	7.40万	0.00亿	0.000%
2026-07-27	6.775	6.845	6.915	6.765	0.040	0.588%	9.66万	0.00亿	0.000%
2026-07-24	6.915	6.805	6.965	6.795	-0.120	-1.733%	7.70万	0.00亿	0.000%
2026-07-23	6.805	6.925	6.955	6.785	0.110	1.614%	7.63万	0.00亿	0.000%
2026-07-22	6.825	6.815	6.845	6.715	-0.040	-0.584%	11.84万	0.00亿	0.000%
2026-07-21	6.915	6.855	7.005	6.845	-0.060	-0.868%	11.83万	0.00亿	0.000%
2026-07-20	6.855	6.915	7.025	6.825	0.050	0.728%	11.46万	0.00亿	0.000%
2026-07-17	6.935	6.865	7.045	6.855	-0.060	-0.866%	13.17万	0.00亿	0.000%
2026-07-16	6.915	6.925	6.965	6.865	0.010	0.145%	7.93万	0.00亿	0.000%
2026-07-15	6.795	6.915	6.945	6.785	0.090	1.319%	8.52万	0.00亿	0.000%
2026-07-14	6.685	6.825	6.865	6.685	0.090	1.336%	8.83万	0.00亿	0.000%
2026-07-13	6.705	6.735	6.805	6.675	0.040	0.597%	9.65万	0.00亿	0.000%
2026-07-10	6.645	6.695	6.755	6.585	0.050	0.752%	7.58万	0.00亿	0.000%
2026-07-09	6.775	6.645	6.775	6.605	-0.130	-1.919%	9.61万	0.00亿	0.000%
2026-07-08	6.685	6.775	6.825	6.665	0.060	0.894%	6.65万	0.00亿	0.000%
2026-07-07	6.845	6.715	6.865	6.665	-0.140	-2.042%	7.06万	0.00亿	0.000%
2026-07-06	6.725	6.855	6.865	6.685	0.120	1.782%	8.36万	0.00亿	0.000%
2026-07-03	6.695	6.735	6.775	6.675	0.050	0.748%	5.51万	0.00亿	0.000%
2026-07-02	6.605	6.685	6.745	6.595	0.070	1.058%	8.54万	0.00亿	0.000%
2026-07-01	6.475	6.615	6.685	6.465	0.150	2.320%	8.60万	0.00亿	0.000%
2026-06-30	6.545	6.465	6.565	6.455	-0.070	-1.071%	8.22万	0.00亿	0.000%
2026-06-29	6.495	6.535	6.575	6.385	0.040	0.616%	9.08万	0.00亿	0.000%
2026-06-26	6.615	6.495	6.615	6.465	-0.050	-0.764%	8.55万	0.00亿	0.000%
2026-06-25	6.635	6.545	6.665	6.535	-0.100	-1.505%	10.35万	0.00亿	0.000%
2026-06-24	6.855	6.645	6.875	6.625	-0.160	-2.351%	11.91万	0.00亿	0.000%
2026-06-23	6.855	6.805	6.945	6.775	-0.060	-0.874%	13.34万	0.00亿	0.000%
2026-06-22	6.875	6.865	6.915	6.685	-0.050	-0.723%	11.86万	0.00亿	0.000%
2026-06-18	6.955	6.915	6.955	6.865	-0.050	-0.718%	6.21万	0.00亿	0.000%
2026-06-17	7.045	6.965	7.045	6.915	-0.100	-1.415%	7.86万	0.00亿	0.000%
2026-06-16	7.125	7.065	7.135	7.005	-0.070	-0.981%	7.74万	0.00亿	0.000%
2026-06-15	7.115	7.135	7.225	7.095	0.040	0.564%	9.89万	0.00亿	0.000%
2026-06-12	7.085	7.095	7.135	7.005	0.020	0.283%	13.76万	0.00亿	0.000%
2026-06-11	7.185	7.075	7.245	7.015	-0.140	-1.940%	8.65万	0.00亿	0.000%
2026-06-10	7.155	7.215	7.225	7.105	0.030	0.418%	6.26万	0.00亿	0.000%
2026-06-09	7.215	7.185	7.235	7.125	-0.040	-0.554%	4.99万	0.00亿	0.000%
2026-06-08	7.375	7.225	7.375	7.125	-0.120	-1.634%	9.36万	0.00亿	0.000%
2026-06-05	7.355	7.345	7.435	7.305	0.000	0.000%	6.22万	0.00亿	0.000%
2026-06-04	7.475	7.345	7.535	7.325	-0.150	-2.001%	7.98万	0.00亿	0.000%
2026-06-03	7.615	7.495	7.655	7.425	-0.130	-1.705%	9.31万	0.00亿	0.000%
2026-06-02	7.705	7.625	7.745	7.605	-0.080	-1.038%	7.36万	0.00亿	0.000%
2026-06-01	7.525	7.705	7.745	7.445	0.190	2.528%	12.36万	0.00亿	0.000%
2026-05-29	7.385	7.515	7.545	7.385	0.130	1.760%	7.71万	0.00亿	0.000%
2026-05-28	7.455	7.385	7.515	7.335	-0.060	-0.806%	5.79万	0.00亿	0.000%
2026-05-27	7.525	7.445	7.605	7.375	-0.100	-1.325%	8.47万	0.00亿	0.000%
2026-05-26	7.505	7.545	7.585	7.465	0.000	0.000%	6.07万	0.00亿	0.000%
2026-05-25	7.565	7.545	7.615	7.495	-0.040	-0.527%	6.75万	0.00亿	0.000%
2026-05-22	7.535	7.585	7.615	7.455	0.080	1.066%	7.85万	0.00亿	0.000%
2026-05-21	7.685	7.505	7.755	7.485	-0.170	-2.215%	10.03万	0.00亿	0.000%
2026-05-20	7.855	7.675	7.855	7.645	-0.190	-2.416%	11.33万	0.00亿	0.000%
2026-05-19	7.765	7.865	7.875	7.765	0.080	1.028%	6.50万	0.00亿	0.000%
2026-05-18	7.755	7.785	7.825	7.735	0.010	0.129%	6.65万	0.00亿	0.000%
2026-05-15	7.895	7.775	7.915	7.725	-0.120	-1.520%	12.82万	0.00亿	0.000%
2026-05-14	8.095	7.895	8.125	7.885	-0.200	-2.471%	13.92万	0.00亿	0.000%
2026-05-13	7.985	8.095	8.105	7.975	0.100	1.251%	12.69万	0.00亿	0.000%
2026-05-12	7.985	7.995	8.095	7.945	0.010	0.125%	11.90万	0.00亿	0.000%
2026-05-11	8.005	7.985	8.005	7.935	-0.020	-0.250%	9.22万	0.00亿	0.000%
2026-05-08	8.015	8.005	8.095	7.955	-0.030	-0.373%	10.56万	0.00亿	0.000%
2026-05-07	8.075	8.035	8.115	8.035	-0.030	-0.372%	9.05万	0.00亿	0.000%
2026-05-06	8.045	8.065	8.095	8.025	0.010	0.124%	10.15万	0.00亿	0.000%
2026-04-30	8.045	8.055	8.075	7.965	-0.020	-0.248%	11.25万	0.00亿	0.000%
2026-04-29	8.035	8.075	8.095	8.015	-0.010	-0.124%	9.47万	0.00亿	0.000%
2026-04-28	7.905	8.085	8.105	7.895	0.170	2.148%	14.44万	0.00亿	0.000%
2026-04-27	7.885	7.915	7.985	7.885	-0.050	-0.628%	6.68万	0.00亿	0.000%
2026-04-24	8.015	7.965	8.035	7.935	-0.090	-1.117%	9.26万	0.00亿	0.000%
2026-04-23	7.975	8.055	8.105	7.915	0.110	1.385%	14.20万	0.00亿	0.000%
2026-04-22	7.915	7.945	7.995	7.895	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-21	7.905	7.945	7.955	7.845	0.040	0.506%	6.96万	0.00亿	0.000%
2026-04-20	7.935	7.905	7.935	7.865	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-17	7.985	7.915	7.995	7.895	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-16	7.970	8.000	8.020	7.920	0.040	0.500%	8.16万	0.66亿	0.610%
2026-04-15	7.975	7.955	7.995	7.925	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-14	7.985	7.955	8.035	7.895	0.020	0.252%	7.99万	0.00亿	0.000%
2026-04-13	7.905	7.935	7.975	7.885	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-10	7.945	7.955	8.045	7.935	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-09	8.005	7.915	8.045	7.895	0.000	0.000%	10.59万	0.00亿	0.000%
2026-04-08	7.955	8.025	8.045	7.935	0.000	0.000%	13.88万	0.00亿	0.000%
2026-04-07	7.765	7.835	7.865	7.705	0.000	0.000%	11.78万	0.00亿	0.000%
2026-04-03	8.035	7.755	8.065	7.715	0.000	0.000%	24.60万	0.00亿	0.000%
2026-04-02	8.365	8.055	8.365	8.015	0.000	0.000%	18.15万	0.00亿	0.000%
2026-04-01	8.415	8.365	8.475	8.325	0.000	0.000%	12.12万	0.00亿	0.000%