海峡环保（603817）历史行情
以下为海峡环保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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.760 | 5.840 | 5.840 | 5.640 | 0.080 | 1.389% | 1,321.81万 | 0.76亿 | 2.319% |
| 2026-10-08 | 5.690 | 5.760 | 5.840 | 5.690 | 0.060 | 1.053% | 13.43万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.770 | 5.700 | 5.790 | 5.640 | -0.030 | -0.524% | 1,410.50万 | 0.80亿 | 2.474% |
| 2026-10-06 | 5.770 | 5.700 | 5.790 | 5.640 | -0.030 | -0.524% | 1,410.50万 | 0.80亿 | 2.474% |
| 2026-10-05 | 5.770 | 5.700 | 5.790 | 5.640 | -0.030 | -0.524% | 1,410.50万 | 0.80亿 | 2.474% |
| 2026-10-02 | 5.770 | 5.700 | 5.790 | 5.640 | -0.030 | -0.524% | 1,410.50万 | 0.80亿 | 2.474% |
| 2026-10-01 | 5.770 | 5.700 | 5.790 | 5.640 | -0.030 | -0.524% | 1,410.50万 | 0.80亿 | 2.474% |
| 2026-09-30 | 5.770 | 5.700 | 5.790 | 5.640 | -0.030 | -0.524% | 14.11万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.710 | 5.730 | 5.820 | 5.680 | -0.040 | -0.693% | 17.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.000 | 5.770 | 6.060 | 5.710 | -0.390 | -6.331% | 32.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.780 | 6.160 | 6.270 | 5.720 | 0.370 | 6.390% | 2,939.81万 | 1.75亿 | 5.157% |
| 2026-09-24 | 5.780 | 6.160 | 6.270 | 5.720 | 0.370 | 6.390% | 29.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.870 | 5.790 | 5.910 | 5.780 | -0.090 | -1.531% | 9.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.800 | 5.880 | 5.940 | 5.720 | 0.100 | 1.730% | 16.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.730 | 5.780 | 5.810 | 5.720 | 0.040 | 0.697% | 7.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.670 | 5.740 | 5.830 | 5.660 | 0.070 | 1.235% | 11.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.790 | 5.670 | 5.800 | 5.590 | -0.160 | -2.744% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.640 | 5.830 | 5.870 | 5.610 | 0.190 | 3.369% | 12.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.800 | 5.640 | 5.840 | 5.630 | -0.160 | -2.759% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.770 | 5.800 | 5.830 | 5.720 | 0.030 | 0.520% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.890 | 5.770 | 5.890 | 5.730 | -0.140 | -2.369% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.990 | 5.910 | 6.000 | 5.910 | -0.090 | -1.500% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.980 | 6.000 | 6.030 | 5.880 | 0.020 | 0.334% | 10.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.880 | 5.980 | 5.980 | 5.870 | 0.080 | 1.356% | 9.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.860 | 5.900 | 5.970 | 5.820 | 0.040 | 0.683% | 12.27万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.740 | 5.860 | 5.960 | 5.700 | 0.150 | 2.627% | 17.54万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.790 | 5.710 | 5.860 | 5.710 | -0.100 | -1.721% | 8.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.790 | 5.810 | 5.810 | 5.690 | -0.010 | -0.172% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.790 | 5.820 | 5.850 | 5.780 | 0.040 | 0.692% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.790 | 5.780 | 5.830 | 5.750 | -0.030 | -0.516% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.720 | 5.810 | 5.840 | 5.700 | 0.100 | 1.751% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.750 | 5.710 | 5.790 | 5.660 | -0.080 | -1.382% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.730 | 5.790 | 5.830 | 5.720 | 0.050 | 0.871% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.640 | 5.740 | 5.760 | 5.630 | 0.080 | 1.413% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.660 | 5.660 | 5.730 | 5.610 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.700 | 5.660 | 5.700 | 5.540 | -0.040 | -0.702% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.630 | 5.700 | 5.720 | 5.630 | 0.070 | 1.243% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.690 | 5.630 | 5.710 | 5.600 | -0.080 | -1.401% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.680 | 5.710 | 5.740 | 5.660 | 0.000 | 0.000% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.660 | 5.710 | 5.720 | 5.600 | 0.050 | 0.883% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.670 | 5.660 | 5.700 | 5.610 | -0.010 | -0.176% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.770 | 5.670 | 5.770 | 5.650 | -0.120 | -2.073% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.770 | 5.790 | 5.790 | 5.700 | 0.060 | 1.047% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.730 | 5.730 | 5.800 | 5.690 | -0.030 | -0.521% | 5.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.590 | 5.760 | 5.780 | 5.580 | 0.180 | 3.226% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.620 | 5.580 | 5.630 | 5.520 | -0.070 | -1.239% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.650 | 5.650 | 5.660 | 5.550 | 0.020 | 0.355% | 7.25万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.670 | 5.630 | 5.690 | 5.590 | -0.020 | -0.354% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.750 | 5.650 | 5.800 | 5.630 | -0.120 | -2.080% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.620 | 5.770 | 5.770 | 5.600 | 0.150 | 2.669% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.620 | 5.620 | 5.660 | 5.560 | 0.020 | 0.357% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.570 | 5.600 | 5.680 | 5.540 | -0.010 | -0.178% | 8.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.470 | 5.610 | 5.620 | 5.460 | 0.140 | 2.559% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.400 | 5.470 | 5.520 | 5.400 | 0.052 | 0.960% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.358 | 5.418 | 5.458 | 5.288 | 0.070 | 1.309% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.438 | 5.348 | 5.488 | 5.308 | -0.130 | -2.373% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.268 | 5.478 | 5.488 | 5.238 | 0.210 | 3.986% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.268 | 5.268 | 5.338 | 5.208 | -0.030 | -0.566% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.428 | 5.298 | 5.428 | 5.228 | -0.100 | -1.853% | 14.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.448 | 5.398 | 5.578 | 5.338 | -0.020 | -0.369% | 12.32万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.508 | 5.418 | 5.628 | 5.388 | -0.110 | -1.990% | 12.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.528 | 5.528 | 5.598 | 5.478 | -0.040 | -0.718% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.468 | 5.568 | 5.608 | 5.458 | 0.060 | 1.089% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.288 | 5.508 | 5.518 | 5.248 | 0.200 | 3.768% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.268 | 5.308 | 5.408 | 5.258 | -0.010 | -0.188% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.248 | 5.318 | 5.408 | 5.138 | 0.090 | 1.721% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.268 | 5.228 | 5.278 | 5.138 | -0.050 | -0.947% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.288 | 5.278 | 5.318 | 5.188 | 0.000 | 0.000% | 5.88万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.358 | 5.278 | 5.408 | 5.248 | -0.130 | -2.404% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.388 | 5.408 | 5.478 | 5.358 | 0.030 | 0.558% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.258 | 5.378 | 5.408 | 5.258 | 0.120 | 2.282% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.228 | 5.258 | 5.378 | 5.218 | 0.000 | 0.000% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.068 | 5.258 | 5.298 | 5.058 | 0.190 | 3.749% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.128 | 5.068 | 5.198 | 5.038 | -0.090 | -1.745% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.188 | 5.158 | 5.208 | 4.998 | -0.010 | -0.193% | 12.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.318 | 5.168 | 5.348 | 5.148 | -0.200 | -3.726% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.488 | 5.368 | 5.498 | 5.278 | -0.140 | -2.542% | 10.09万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.678 | 5.508 | 5.728 | 5.438 | -0.230 | -4.008% | 11.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.578 | 5.738 | 5.748 | 5.558 | 0.160 | 2.868% | 12.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.548 | 5.578 | 5.578 | 5.348 | 0.030 | 0.541% | 10.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.658 | 5.548 | 5.668 | 5.538 | -0.120 | -2.117% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.828 | 5.668 | 5.838 | 5.638 | -0.160 | -2.745% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.828 | 5.828 | 5.858 | 5.728 | 0.010 | 0.172% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.848 | 5.818 | 6.018 | 5.778 | -0.030 | -0.513% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.778 | 5.848 | 5.868 | 5.698 | 0.080 | 1.387% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.758 | 5.768 | 5.828 | 5.668 | -0.050 | -0.859% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.868 | 5.818 | 5.898 | 5.738 | -0.080 | -1.356% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.938 | 5.898 | 5.998 | 5.838 | -0.030 | -0.506% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.998 | 5.928 | 6.068 | 5.828 | -0.160 | -2.628% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.998 | 6.088 | 6.158 | 5.968 | 0.030 | 0.495% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.158 | 6.058 | 6.188 | 5.998 | -0.100 | -1.624% | 6.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.218 | 6.158 | 6.228 | 6.118 | -0.070 | -1.124% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.428 | 6.228 | 6.428 | 6.178 | -0.160 | -2.505% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.168 | 6.388 | 6.428 | 6.168 | 0.200 | 3.232% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.248 | 6.188 | 6.328 | 6.168 | -0.080 | -1.276% | 7.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.158 | 6.268 | 6.308 | 6.158 | 0.080 | 1.293% | 7.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.328 | 6.188 | 6.368 | 6.138 | -0.160 | -2.520% | 8.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.408 | 6.348 | 6.448 | 6.278 | -0.100 | -1.551% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.618 | 6.448 | 6.658 | 6.408 | -0.170 | -2.569% | 9.00万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.568 | 6.618 | 6.628 | 6.438 | 0.090 | 1.379% | 7.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.778 | 6.528 | 6.848 | 6.488 | -0.210 | -3.117% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.898 | 6.738 | 6.898 | 6.698 | -0.190 | -2.742% | 10.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.858 | 6.928 | 6.938 | 6.798 | 0.070 | 1.021% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.888 | 6.858 | 6.898 | 6.758 | 0.020 | 0.292% | 9.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.988 | 6.838 | 7.048 | 6.788 | -0.180 | -2.565% | 12.92万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.218 | 7.018 | 7.228 | 7.008 | -0.210 | -2.905% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.178 | 7.228 | 7.298 | 7.158 | 0.040 | 0.556% | 11.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.308 | 7.188 | 7.308 | 7.138 | -0.060 | -0.828% | 12.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.378 | 7.248 | 7.418 | 7.208 | -0.150 | -2.028% | 16.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.388 | 7.398 | 7.468 | 7.358 | -0.030 | -0.404% | 10.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.428 | 7.428 | 7.538 | 7.378 | -0.030 | -0.402% | 14.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.338 | 7.458 | 7.458 | 7.278 | 0.140 | 1.913% | 18.26万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.248 | 7.318 | 7.458 | 7.248 | 0.020 | 0.274% | 16.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.148 | 7.298 | 7.308 | 7.148 | 0.080 | 1.108% | 12.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.238 | 7.218 | 7.328 | 7.138 | -0.060 | -0.824% | 16.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.098 | 7.278 | 7.438 | 7.028 | 0.340 | 4.901% | 25.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.998 | 6.938 | 6.998 | 6.858 | -0.080 | -1.140% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.008 | 7.018 | 7.038 | 6.888 | -0.010 | -0.142% | 10.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.048 | 7.028 | 7.098 | 7.018 | -0.050 | -0.706% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.128 | 7.078 | 7.128 | 7.038 | -0.040 | -0.562% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.028 | 7.118 | 7.138 | 6.968 | 0.080 | 1.137% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.098 | 7.038 | 7.128 | 6.988 | -0.070 | -0.985% | 10.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.098 | 7.108 | 7.138 | 7.018 | -0.040 | -0.560% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.068 | 7.148 | 7.188 | 7.028 | 0.080 | 1.132% | 13.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.138 | 7.068 | 7.158 | 6.978 | 0.000 | 0.000% | 15.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.178 | 7.068 | 7.188 | 6.928 | 0.000 | 0.000% | 20.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.898 | 7.028 | 7.138 | 6.878 | 0.000 | 0.000% | 16.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.978 | 6.838 | 7.008 | 6.818 | 0.000 | 0.000% | 16.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.918 | 7.038 | 7.038 | 6.888 | 0.000 | 0.000% | 18.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.708 | 6.818 | 6.838 | 6.578 | 0.000 | 0.000% | 19.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.028 | 6.698 | 7.078 | 6.688 | 0.000 | 0.000% | 25.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.278 | 7.068 | 7.278 | 7.028 | 0.000 | 0.000% | 19.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.488 | 7.228 | 7.608 | 7.198 | 0.000 | 0.000% | 28.16万 | 0.00亿 | 0.000% |