绿城水务（601368）历史行情
以下为绿城水务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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.490 | 4.430 | 4.490 | 4.410 | -0.040 | -0.895% | 288.70万 | 0.13亿 | 0.327% |
| 2026-10-20 | 4.530 | 4.470 | 4.550 | 4.430 | -0.050 | -1.106% | 449.77万 | 0.20亿 | 0.509% |
| 2026-10-19 | 4.510 | 4.520 | 4.590 | 4.490 | -0.020 | -0.441% | 4.99万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.550 | 4.540 | 4.610 | 4.510 | 0.020 | 0.442% | 4.93万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.590 | 4.520 | 4.610 | 4.480 | -0.100 | -2.165% | 4.92万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.610 | 4.620 | 4.650 | 4.590 | 0.010 | 0.217% | 3.25万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.560 | 4.610 | 4.630 | 4.540 | 0.010 | 0.217% | 3.51万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.630 | 4.600 | 4.660 | 4.580 | -0.050 | -1.075% | 3.66万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.600 | 4.650 | 4.650 | 4.550 | 0.050 | 1.087% | 4.97万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.590 | 4.600 | 4.650 | 4.560 | 0.010 | 0.218% | 5.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.630 | 4.590 | 4.630 | 4.580 | -0.040 | -0.864% | 321.91万 | 0.15亿 | 0.365% |
| 2026-10-06 | 4.630 | 4.590 | 4.630 | 4.580 | -0.040 | -0.864% | 321.91万 | 0.15亿 | 0.365% |
| 2026-10-05 | 4.630 | 4.590 | 4.630 | 4.580 | -0.040 | -0.864% | 321.91万 | 0.15亿 | 0.365% |
| 2026-10-02 | 4.630 | 4.590 | 4.630 | 4.580 | -0.040 | -0.864% | 321.91万 | 0.15亿 | 0.365% |
| 2026-10-01 | 4.630 | 4.590 | 4.630 | 4.580 | -0.040 | -0.864% | 321.91万 | 0.15亿 | 0.365% |
| 2026-09-30 | 4.630 | 4.590 | 4.630 | 4.580 | -0.040 | -0.864% | 3.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.560 | 4.630 | 4.660 | 4.550 | 0.040 | 0.871% | 5.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.530 | 4.590 | 4.590 | 4.490 | 0.040 | 0.879% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.490 | 4.550 | 4.640 | 4.480 | 0.040 | 0.887% | 613.60万 | 0.28亿 | 0.695% |
| 2026-09-24 | 4.490 | 4.550 | 4.640 | 4.480 | 0.040 | 0.887% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.510 | 4.510 | 4.520 | 4.470 | 0.010 | 0.222% | 2.08万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.520 | 4.500 | 4.550 | 4.470 | -0.010 | -0.222% | 2.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.460 | 4.510 | 4.520 | 4.430 | 0.060 | 1.348% | 3.03万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.470 | 4.450 | 4.510 | 4.450 | -0.020 | -0.447% | 3.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.460 | 4.470 | 4.470 | 4.390 | -0.020 | -0.445% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.460 | 4.490 | 4.510 | 4.400 | 0.030 | 0.673% | 3.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.540 | 4.460 | 4.570 | 4.430 | -0.110 | -2.407% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.510 | 4.570 | 4.580 | 4.480 | 0.060 | 1.330% | 4.12万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.580 | 4.510 | 4.590 | 4.470 | -0.090 | -1.957% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.600 | 4.600 | 4.620 | 4.570 | -0.020 | -0.433% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.630 | 4.620 | 4.660 | 4.580 | -0.010 | -0.216% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.520 | 4.630 | 4.640 | 4.500 | 0.110 | 2.434% | 5.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.530 | 4.520 | 4.550 | 4.490 | -0.010 | -0.221% | 3.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.500 | 4.530 | 4.580 | 4.500 | 0.030 | 0.667% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.570 | 4.500 | 4.600 | 4.500 | -0.060 | -1.316% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.590 | 4.560 | 4.640 | 4.540 | -0.070 | -1.512% | 3.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.590 | 4.630 | 4.650 | 4.570 | 0.040 | 0.871% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.550 | 4.590 | 4.610 | 4.550 | 0.020 | 0.438% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.560 | 4.570 | 4.580 | 4.500 | 0.010 | 0.219% | 4.53万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.570 | 4.560 | 4.610 | 4.480 | -0.050 | -1.085% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.640 | 4.610 | 4.660 | 4.590 | -0.030 | -0.647% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.560 | 4.640 | 4.660 | 4.560 | 0.050 | 1.089% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.580 | 4.590 | 4.610 | 4.550 | -0.010 | -0.217% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.590 | 4.600 | 4.620 | 4.500 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.540 | 4.600 | 4.620 | 4.520 | 0.080 | 1.770% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.550 | 4.520 | 4.560 | 4.490 | -0.040 | -0.877% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.520 | 4.560 | 4.580 | 4.500 | 0.020 | 0.441% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.490 | 4.540 | 4.550 | 4.450 | 0.050 | 1.114% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.510 | 4.490 | 4.530 | 4.460 | -0.030 | -0.664% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.550 | 4.520 | 4.560 | 4.480 | -0.040 | -0.877% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.510 | 4.560 | 4.580 | 4.480 | 0.030 | 0.662% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.500 | 4.530 | 4.630 | 4.500 | 0.010 | 0.221% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.420 | 4.520 | 4.540 | 4.410 | 0.110 | 2.494% | 7.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.430 | 4.410 | 4.440 | 4.370 | -0.030 | -0.676% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.400 | 4.440 | 4.450 | 4.370 | 0.020 | 0.452% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.420 | 4.420 | 4.450 | 4.380 | 0.000 | 0.000% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.480 | 4.420 | 4.520 | 4.410 | -0.080 | -1.778% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.430 | 4.500 | 4.500 | 4.420 | 0.060 | 1.351% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.460 | 4.440 | 4.470 | 4.420 | 0.000 | 0.000% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.430 | 4.440 | 4.470 | 4.380 | 0.020 | 0.452% | 4.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.370 | 4.420 | 4.450 | 4.370 | 0.040 | 0.913% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.300 | 4.380 | 4.380 | 4.290 | 0.050 | 1.155% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.230 | 4.330 | 4.350 | 4.230 | 0.080 | 1.882% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.370 | 4.250 | 4.370 | 4.250 | -0.130 | -2.968% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.260 | 4.380 | 4.380 | 4.260 | 0.090 | 2.098% | 6.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.250 | 4.290 | 4.290 | 4.200 | 0.020 | 0.468% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.360 | 4.270 | 4.380 | 4.250 | -0.080 | -1.839% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.390 | 4.350 | 4.470 | 4.310 | -0.040 | -0.911% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.450 | 4.390 | 4.500 | 4.340 | -0.070 | -1.570% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.420 | 4.460 | 4.470 | 4.360 | 0.020 | 0.450% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.330 | 4.440 | 4.440 | 4.300 | 0.130 | 3.016% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.210 | 4.310 | 4.310 | 4.180 | 0.080 | 1.891% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.290 | 4.230 | 4.320 | 4.160 | -0.080 | -1.856% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.280 | 4.310 | 4.380 | 4.150 | 0.030 | 0.701% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.440 | 4.280 | 4.440 | 4.260 | -0.170 | -3.820% | 14.17万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.530 | 4.450 | 4.560 | 4.300 | -0.100 | -2.198% | 20.30万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.730 | 4.550 | 4.740 | 4.440 | -0.200 | -4.211% | 31.18万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.350 | 4.750 | 4.750 | 4.290 | 0.430 | 9.954% | 21.30万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.220 | 4.320 | 4.330 | 4.220 | 0.100 | 2.370% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.210 | 4.220 | 4.270 | 4.180 | 0.010 | 0.238% | 4.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.060 | 4.210 | 4.240 | 4.060 | 0.120 | 2.934% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.140 | 4.090 | 4.190 | 4.060 | -0.090 | -2.153% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.140 | 4.180 | 4.210 | 4.040 | 0.020 | 0.481% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.200 | 4.160 | 4.250 | 4.140 | -0.060 | -1.422% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.290 | 4.220 | 4.300 | 4.170 | -0.070 | -1.632% | 4.63万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.390 | 4.290 | 4.400 | 4.260 | -0.100 | -2.278% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.360 | 4.390 | 4.460 | 4.350 | -0.010 | -0.227% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.260 | 4.400 | 4.400 | 4.130 | 0.140 | 3.286% | 7.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.310 | 4.260 | 4.330 | 4.220 | -0.070 | -1.617% | 4.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.390 | 4.330 | 4.390 | 4.290 | -0.040 | -0.915% | 4.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.430 | 4.370 | 4.430 | 4.330 | -0.060 | -1.354% | 3.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.410 | 4.430 | 4.510 | 4.400 | 0.020 | 0.454% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.380 | 4.410 | 4.440 | 4.290 | 0.070 | 1.613% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.330 | 4.340 | 4.380 | 4.280 | -0.020 | -0.459% | 3.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.360 | 4.360 | 4.360 | 4.280 | 0.020 | 0.461% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.390 | 4.340 | 4.410 | 4.320 | -0.030 | -0.686% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.450 | 4.370 | 4.500 | 4.310 | -0.110 | -2.455% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.430 | 4.480 | 4.500 | 4.400 | 0.075 | 1.703% | 4.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.555 | 4.405 | 4.595 | 4.375 | -0.160 | -3.505% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.635 | 4.565 | 4.675 | 4.495 | -0.080 | -1.722% | 6.37万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.735 | 4.645 | 4.755 | 4.635 | -0.100 | -2.107% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.575 | 4.745 | 4.755 | 4.545 | 0.150 | 3.264% | 7.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.485 | 4.595 | 4.645 | 4.455 | 0.090 | 1.998% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.565 | 4.505 | 4.595 | 4.455 | -0.050 | -1.098% | 4.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.655 | 4.555 | 4.655 | 4.515 | -0.100 | -2.148% | 5.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.675 | 4.655 | 4.675 | 4.615 | -0.030 | -0.640% | 4.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.675 | 4.685 | 4.725 | 4.645 | -0.010 | -0.213% | 4.73万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.695 | 4.695 | 4.725 | 4.645 | 0.000 | 0.000% | 6.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.775 | 4.695 | 4.865 | 4.675 | -0.090 | -1.881% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.955 | 4.785 | 4.955 | 4.745 | -0.160 | -3.236% | 9.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.895 | 4.945 | 4.955 | 4.865 | 0.050 | 1.021% | 5.85万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.855 | 4.895 | 4.905 | 4.805 | 0.030 | 0.617% | 6.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.905 | 4.865 | 4.935 | 4.845 | -0.040 | -0.815% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.975 | 4.905 | 5.005 | 4.895 | -0.080 | -1.605% | 6.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.965 | 4.985 | 5.065 | 4.955 | 0.020 | 0.403% | 5.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.025 | 4.965 | 5.025 | 4.945 | -0.030 | -0.601% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.995 | 4.995 | 5.025 | 4.945 | 0.020 | 0.402% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.015 | 4.975 | 5.045 | 4.945 | -0.040 | -0.798% | 6.12万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.025 | 5.015 | 5.085 | 4.985 | -0.020 | -0.397% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.955 | 5.035 | 5.085 | 4.955 | 0.100 | 2.026% | 12.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.945 | 4.935 | 5.005 | 4.905 | -0.040 | -0.804% | 10.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.875 | 4.975 | 5.015 | 4.865 | 0.180 | 3.754% | 19.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.735 | 4.795 | 4.805 | 4.725 | 0.060 | 1.267% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.735 | 4.735 | 4.755 | 4.695 | -0.010 | -0.211% | 5.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.715 | 4.745 | 4.755 | 4.705 | 0.010 | 0.211% | 5.33万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.685 | 4.735 | 4.745 | 4.645 | 0.040 | 0.852% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.695 | 4.695 | 4.735 | 4.675 | 0.000 | 0.000% | 4.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.735 | 4.705 | 4.735 | 4.675 | -0.030 | -0.634% | 5.18万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.695 | 4.735 | 4.745 | 4.625 | 0.000 | 0.000% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.805 | 4.765 | 4.805 | 4.735 | 0.000 | 0.000% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.750 | 4.810 | 4.820 | 4.740 | 0.050 | 1.050% | 6.69万 | 0.32亿 | 0.760% |
| 2026-04-15 | 4.755 | 4.755 | 4.775 | 4.735 | 0.000 | 0.000% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.765 | 4.755 | 4.785 | 4.715 | 0.010 | 0.211% | 6.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.745 | 4.745 | 4.755 | 4.715 | 0.000 | 0.000% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.715 | 4.765 | 4.785 | 4.695 | 0.000 | 0.000% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.765 | 4.705 | 4.795 | 4.695 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.755 | 4.785 | 4.795 | 4.715 | 0.000 | 0.000% | 11.23万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.595 | 4.685 | 4.695 | 4.575 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.805 | 4.605 | 4.805 | 4.605 | 0.000 | 0.000% | 15.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.835 | 4.775 | 4.885 | 4.755 | 0.000 | 0.000% | 13.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.935 | 4.835 | 4.985 | 4.805 | 0.000 | 0.000% | 21.34万 | 0.00亿 | 0.000% |