城发环境(000885)股票信息
| 股票代码 | 000885 |
| 股票名称 | 城发环境 |
| 最新价/元 | 14.02 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.29 |
| 买入/元 | 14.02 |
| 卖出/元 | 14.03 |
| 昨收/元 | 13.98 |
| 今开/元 | 14.01 |
| 最高/元 | 14.03 |
| 最低/元 | 13.91 |
| 成交量/手 | 28421.80 |
| 成交额/万 | 3971.40 |
| 股净值/元 | 7.89 |
| 市净率 | 1.03 |
| 总市值/万 | 900193.71 |
| 流通值/万 | 900193.71 |
| 换手率/% | 0.44 |
| 入市日期 | 1999-03-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
城发环境(000885)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 14.01 | 14.02 | 0.04 | 0.29 | 28421.80 | 3971.40 | 0.44 |
| 2025-07-17 | 14.00 | 13.98 | -0.01 | -0.07 | 26479.20 | 3698.69 | 0.41 |
| 2025-07-16 | 14.04 | 13.99 | -0.07 | -0.50 | 30963.84 | 4333.41 | 0.48 |
| 2025-07-15 | 14.18 | 14.06 | -0.16 | -1.13 | 46919.10 | 6614.96 | 0.73 |
| 2025-07-14 | 13.87 | 14.22 | 0.33 | 2.38 | 72139.80 | 10195.81 | 1.12 |
| 2025-07-11 | 14.08 | 13.89 | -0.19 | -1.35 | 52967.90 | 7376.15 | 0.82 |
| 2025-07-10 | 13.90 | 14.08 | 0.16 | 1.15 | 33222.90 | 4662.81 | 0.52 |
| 2025-07-09 | 13.88 | 13.92 | 0.05 | 0.36 | 44771.71 | 6248.31 | 0.70 |
| 2025-07-08 | 13.85 | 13.87 | 0.02 | 0.14 | 47405.19 | 6556.87 | 0.74 |
| 2025-07-07 | 13.61 | 13.85 | 0.24 | 1.76 | 46026.66 | 6328.14 | 0.72 |
| 2025-07-04 | 13.58 | 13.61 | -0.02 | -0.15 | 48877.15 | 6668.66 | 0.76 |
| 2025-07-03 | 13.53 | 13.63 | 0.14 | 1.04 | 35745.82 | 4850.54 | 0.56 |
| 2025-07-02 | 13.40 | 13.49 | 0.05 | 0.37 | 34612.61 | 4648.59 | 0.54 |
| 2025-07-01 | 13.35 | 13.44 | 0.12 | 0.90 | 58021.85 | 7793.25 | 0.90 |
| 2025-06-30 | 13.38 | 13.32 | -0.06 | -0.45 | 33153.08 | 4405.94 | 0.52 |
| 2025-06-27 | 13.28 | 13.38 | 0.11 | 0.83 | 30618.55 | 4091.46 | 0.48 |
| 2025-06-26 | 13.31 | 13.27 | -0.02 | -0.15 | 27727.66 | 3685.55 | 0.43 |
| 2025-06-25 | 13.28 | 13.29 | 0.08 | 0.61 | 38749.81 | 5154.41 | 0.60 |
| 2025-06-24 | 13.44 | 13.57 | 0.12 | 0.89 | 41140.73 | 5560.75 | 0.64 |
| 2025-06-23 | 13.39 | 13.45 | 0.00 | 0.00 | 26174.80 | 3503.06 | 0.41 |
| 2025-06-20 | 13.43 | 13.45 | 0.03 | 0.22 | 23077.10 | 3101.90 | 0.36 |
| 2025-06-19 | 13.57 | 13.42 | -0.13 | -0.96 | 31601.60 | 4245.90 | 0.49 |
| 2025-06-18 | 13.65 | 13.55 | -0.08 | -0.59 | 24951.01 | 3383.95 | 0.39 |
| 2025-06-17 | 13.61 | 13.63 | 0.04 | 0.29 | 27434.80 | 3733.14 | 0.43 |
| 2025-06-16 | 13.57 | 13.59 | -0.06 | -0.44 | 43630.19 | 5933.48 | 0.68 |
| 2025-06-13 | 13.75 | 13.65 | -0.10 | -0.73 | 51470.06 | 7073.62 | 0.80 |
| 2025-06-12 | 13.79 | 13.75 | -0.03 | -0.22 | 31524.03 | 4326.70 | 0.49 |
| 2025-06-11 | 13.65 | 13.78 | 0.10 | 0.73 | 26893.77 | 3708.02 | 0.42 |
| 2025-06-10 | 13.73 | 13.68 | -0.04 | -0.29 | 41161.33 | 5638.94 | 0.64 |
| 2025-06-09 | 13.75 | 13.72 | -0.02 | -0.15 | 35985.20 | 4925.77 | 0.56 |
| 2025-06-06 | 13.74 | 13.74 | 0.00 | 0.00 | 36748.20 | 5042.04 | 0.57 |
| 2025-06-05 | 13.89 | 13.74 | -0.13 | -0.94 | 43666.56 | 6029.16 | 0.68 |
| 2025-06-04 | 13.79 | 13.87 | 0.04 | 0.29 | 43003.94 | 5961.58 | 0.67 |
| 2025-06-03 | 13.89 | 13.83 | -0.24 | -1.71 | 78950.84 | 10892.29 | 1.23 |
| 2025-05-30 | 14.03 | 14.07 | 0.11 | 0.79 | 47922.18 | 6725.74 | 0.75 |
| 2025-05-29 | 13.90 | 13.96 | 0.03 | 0.22 | 78823.92 | 11015.25 | 1.23 |
| 2025-05-28 | 13.48 | 13.93 | 0.45 | 3.34 | 87971.40 | 12182.16 | 1.37 |
| 2025-05-27 | 13.41 | 13.48 | 0.07 | 0.52 | 31284.44 | 4222.46 | 0.49 |
| 2025-05-26 | 13.39 | 13.41 | 0.03 | 0.22 | 27850.40 | 3732.68 | 0.43 |
| 2025-05-23 | 13.64 | 13.38 | -0.22 | -1.62 | 43400.05 | 5858.23 | 0.68 |
| 2025-05-22 | 13.72 | 13.60 | -0.17 | -1.24 | 40145.40 | 5471.55 | 0.63 |
| 2025-05-21 | 13.73 | 13.77 | 0.06 | 0.44 | 49649.00 | 6853.14 | 0.77 |
| 2025-05-20 | 13.71 | 13.71 | -0.18 | -1.30 | 47752.85 | 6551.23 | 0.74 |
| 2025-05-19 | 13.78 | 13.89 | 0.11 | 0.80 | 44569.82 | 6147.80 | 0.69 |
| 2025-05-16 | 13.80 | 13.78 | -0.06 | -0.43 | 27023.90 | 3729.71 | 0.42 |
| 2025-05-15 | 13.88 | 13.84 | -0.06 | -0.43 | 35691.27 | 4959.30 | 0.56 |
| 2025-05-14 | 13.85 | 13.90 | -0.02 | -0.14 | 33899.20 | 4706.86 | 0.53 |
| 2025-05-13 | 13.92 | 13.92 | 0.06 | 0.43 | 34901.68 | 4837.42 | 0.54 |
| 2025-05-12 | 13.92 | 13.86 | -0.11 | -0.79 | 55781.69 | 7750.20 | 0.87 |
| 2025-05-09 | 13.63 | 13.97 | 0.40 | 2.95 | 95324.64 | 13194.61 | 1.48 |
| 2025-05-08 | 13.51 | 13.57 | 0.00 | 0.00 | 70221.64 | 9516.99 | 1.09 |
| 2025-05-07 | 13.54 | 13.57 | 0.12 | 0.89 | 65431.70 | 8847.06 | 1.02 |
| 2025-05-06 | 13.51 | 13.45 | 0.00 | 0.00 | 84180.50 | 11289.70 | 1.31 |
| 2025-04-30 | 13.65 | 13.45 | -0.29 | -2.11 | 64665.78 | 8773.90 | 1.01 |
| 2025-04-29 | 13.80 | 13.74 | -0.06 | -0.44 | 67201.71 | 9259.11 | 1.05 |
| 2025-04-28 | 14.06 | 13.80 | -0.12 | -0.86 | 108877.85 | 15112.36 | 1.70 |
| 2025-04-25 | 13.60 | 13.92 | 1.07 | 8.33 | 214484.23 | 29649.59 | 3.34 |
| 2025-04-24 | 12.63 | 12.85 | 0.20 | 1.58 | 47458.23 | 6052.79 | 0.74 |
| 2025-04-23 | 12.70 | 12.65 | -0.01 | -0.08 | 35293.82 | 4477.74 | 0.55 |
| 2025-04-22 | 12.53 | 12.66 | 0.14 | 1.12 | 36445.09 | 4599.67 | 0.57 |
| 2025-04-21 | 12.49 | 12.52 | 0.04 | 0.32 | 25668.50 | 3216.91 | 0.40 |
| 2025-04-18 | 12.46 | 12.48 | -0.02 | -0.16 | 30407.00 | 3783.74 | 0.47 |
| 2025-04-17 | 12.50 | 12.50 | 0.00 | 0.00 | 20416.60 | 2559.66 | 0.32 |
| 2025-04-16 | 12.57 | 12.50 | -0.07 | -0.56 | 30512.04 | 3812.99 | 0.48 |
| 2025-04-15 | 12.60 | 12.57 | -0.01 | -0.08 | 32122.80 | 4033.26 | 0.50 |
| 2025-04-14 | 12.47 | 12.58 | 0.18 | 1.45 | 35229.01 | 4411.99 | 0.55 |
| 2025-04-11 | 12.44 | 12.40 | -0.07 | -0.56 | 37003.70 | 4606.54 | 0.58 |
| 2025-04-10 | 12.39 | 12.47 | 0.12 | 0.97 | 52073.67 | 6499.84 | 0.81 |
| 2025-04-09 | 12.08 | 12.35 | 0.13 | 1.06 | 73265.46 | 8900.87 | 1.14 |
| 2025-04-08 | 12.02 | 12.22 | 0.24 | 2.00 | 78193.66 | 9538.54 | 1.22 |
| 2025-04-07 | 12.75 | 11.98 | -1.28 | -9.65 | 95635.11 | 11781.12 | 1.49 |
| 2025-04-03 | 13.11 | 13.26 | 0.08 | 0.61 | 48229.10 | 6403.59 | 0.75 |
| 2025-04-02 | 13.00 | 13.18 | 0.14 | 1.07 | 37298.70 | 4906.93 | 0.58 |
| 2025-04-01 | 12.94 | 13.04 | 0.20 | 1.56 | 38509.42 | 5020.66 | 0.60 |
| 2025-03-31 | 12.87 | 12.84 | -0.08 | -0.62 | 37526.20 | 4831.74 | 0.58 |
| 2025-03-28 | 13.26 | 12.92 | -0.30 | -2.27 | 57654.11 | 7512.63 | 0.90 |
| 2025-03-27 | 13.15 | 13.22 | 0.04 | 0.30 | 33773.56 | 4441.32 | 0.53 |
| 2025-03-26 | 13.18 | 13.18 | -0.08 | -0.60 | 38334.79 | 5058.50 | 0.60 |
| 2025-03-25 | 13.36 | 13.26 | 0.04 | 0.30 | 41372.40 | 5469.66 | 0.64 |
| 2025-03-24 | 13.15 | 13.22 | 0.08 | 0.61 | 61069.30 | 8049.10 | 0.95 |
| 2025-03-21 | 13.02 | 13.14 | 0.05 | 0.38 | 45660.20 | 6012.76 | 0.71 |
| 2025-03-20 | 13.11 | 13.09 | -0.06 | -0.46 | 29690.90 | 3889.40 | 0.46 |
| 2025-03-19 | 13.18 | 13.15 | -0.10 | -0.76 | 34296.89 | 4511.38 | 0.53 |
| 2025-03-18 | 13.18 | 13.25 | 0.08 | 0.61 | 49724.50 | 6591.94 | 0.77 |
| 2025-03-17 | 13.02 | 13.17 | 0.15 | 1.15 | 72758.59 | 9585.43 | 1.13 |
| 2025-03-14 | 13.04 | 13.02 | -0.05 | -0.38 | 53605.16 | 6975.70 | 0.83 |
| 2025-03-13 | 12.88 | 13.07 | 0.17 | 1.32 | 70932.88 | 9225.75 | 1.10 |
| 2025-03-12 | 12.68 | 12.90 | 0.22 | 1.74 | 61547.55 | 7892.66 | 0.96 |
| 2025-03-11 | 12.46 | 12.68 | 0.14 | 1.12 | 55950.66 | 7029.78 | 0.87 |
| 2025-03-10 | 12.56 | 12.54 | -0.07 | -0.56 | 37193.78 | 4664.91 | 0.58 |
| 2025-03-07 | 12.45 | 12.61 | 0.14 | 1.12 | 48937.68 | 6129.53 | 0.76 |
| 2025-03-06 | 12.38 | 12.47 | 0.10 | 0.81 | 40754.79 | 5071.53 | 0.63 |
| 2025-03-05 | 12.53 | 12.37 | -0.12 | -0.96 | 42608.30 | 5254.27 | 0.66 |
| 2025-03-04 | 12.54 | 12.49 | -0.06 | -0.48 | 36527.78 | 4578.55 | 0.57 |
| 2025-03-03 | 12.44 | 12.55 | 0.16 | 1.29 | 50591.20 | 6317.70 | 0.79 |
| 2025-02-28 | 12.76 | 12.39 | -0.38 | -2.98 | 64775.90 | 8106.70 | 1.01 |
| 2025-02-27 | 12.71 | 12.77 | 0.08 | 0.63 | 62064.22 | 7926.66 | 0.97 |
| 2025-02-26 | 12.33 | 12.69 | 0.33 | 2.67 | 65842.99 | 8292.15 | 1.03 |
| 2025-02-25 | 12.46 | 12.36 | -0.12 | -0.96 | 37652.66 | 4662.67 | 0.59 |
| 2025-02-24 | 12.21 | 12.48 | 0.27 | 2.21 | 66781.53 | 8281.97 | 1.04 |
日K线
周K线
月K线
