| 股票名称 | 代码 000544 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中原环保 | 2024-04-18 四 | 7.06 | 7.09 | 7.06 | 7.17 | 7.04 | -0.42% | 0.65% | 63167 | 4477万 | 68.81 | 68.81 | 8 | 2 | 中原环保 | 2024-04-17 三 | 6.79 | 6.74 | 7.09 | 7.09 | 6.78 | 5.19% | 0.93% | 90509 | 6304万 | 69.11 | 69.11 | 8.03 | 3 | 中原环保 | 2024-04-16 二 | 7.01 | 7.01 | 6.74 | 7.04 | 6.70 | -3.85% | 1.06% | 102921 | 7046万 | 65.69 | 65.69 | 7.64 | 4 | 中原环保 | 2024-04-15 一 | 7.11 | 7.13 | 7.01 | 7.19 | 6.91 | -1.68% | 1.15% | 112332 | 7914万 | 68.33 | 68.33 | 7.94 | 5 | 中原环保 | 2024-04-12 五 | 7.23 | 7.23 | 7.13 | 7.25 | 7.10 | -1.38% | 0.61% | 59691 | 4285万 | 69.5 | 69.5 | 8.08 | 6 | 中原环保 | 2024-04-11 四 | 7.11 | 7.14 | 7.23 | 7.33 | 7.06 | 1.26% | 1.02% | 98955 | 7183万 | 70.47 | 70.47 | 8.19 | 7 | 中原环保 | 2024-04-10 三 | 7.25 | 7.25 | 7.14 | 7.31 | 7.04 | -1.52% | 0.74% | 72610 | 5195万 | 69.59 | 69.59 | 8.09 | 8 | 中原环保 | 2024-04-09 二 | 7.28 | 7.28 | 7.25 | 7.30 | 7.21 | -0.41% | 0.63% | 60963 | 4418万 | 70.66 | 70.66 | 8.22 | 9 | 中原环保 | 2024-04-08 一 | 7.42 | 7.45 | 7.28 | 7.44 | 7.23 | -2.28% | 0.85% | 82852 | 6081万 | 70.96 | 70.96 | 8.25 | 10 | 中原环保 | 2024-04-03 三 | 7.38 | 7.38 | 7.45 | 7.47 | 7.34 | 0.95% | 0.93% | 90719 | 6728万 | 72.61 | 72.61 | 8.44 | 11 | 中原环保 | 2024-04-02 二 | 7.32 | 7.35 | 7.38 | 7.41 | 7.29 | 0.41% | 1.24% | 120455 | 8850万 | 71.93 | 71.93 | 8.36 | 12 | 中原环保 | 2024-04-01 一 | 7.28 | 7.46 | 7.35 | 7.39 | 7.07 | -1.47% | 2.23% | 217176 | 15678万 | 71.64 | 71.64 | 8.33 | 13 | 中原环保 | 2024-03-29 五 | 7.29 | 7.30 | 7.46 | 7.48 | 7.28 | 2.19% | 1.21% | 117635 | 8670万 | 72.71 | 72.71 | 11.47 | 14 | 中原环保 | 2024-03-28 四 | 7.23 | 7.25 | 7.30 | 7.37 | 7.20 | 0.69% | 0.72% | 69977 | 5107万 | 71.15 | 71.15 | 11.22 | 15 | 中原环保 | 2024-03-27 三 | 7.39 | 7.41 | 7.25 | 7.43 | 7.25 | -2.16% | 0.83% | 80558 | 5909万 | 70.66 | 70.66 | 11.14 | 16 | 中原环保 | 2024-03-26 二 | 7.20 | 7.18 | 7.41 | 7.42 | 7.15 | 3.20% | 0.97% | 94873 | 6927万 | 72.22 | 72.22 | 11.39 | 17 | 中原环保 | 2024-03-25 一 | 7.23 | 7.24 | 7.18 | 7.31 | 7.18 | -0.83% | 0.53% | 52051 | 3774万 | 69.98 | 69.98 | 11.04 | 18 | 中原环保 | 2024-03-22 五 | 7.31 | 7.30 | 7.24 | 7.34 | 7.16 | -0.82% | 0.63% | 61041 | 4420万 | 70.57 | 70.57 | 11.13 | 19 | 中原环保 | 2024-03-21 四 | 7.31 | 7.28 | 7.30 | 7.36 | 7.24 | 0.27% | 0.53% | 51285 | 3742万 | 71.15 | 71.15 | 11.22 | 20 | 中原环保 | 2024-03-20 三 | 7.29 | 7.31 | 7.28 | 7.33 | 7.25 | -0.41% | 0.57% | 55935 | 4074万 | 70.96 | 70.96 | 11.19 | 21 | 中原环保 | 2024-03-19 二 | 7.31 | 7.31 | 7.31 | 7.40 | 7.28 | 0.00% | 0.67% | 65661 | 4815万 | 71.25 | 71.25 | 11.24 | 22 | 中原环保 | 2024-03-18 一 | 7.36 | 7.30 | 7.31 | 7.39 | 7.25 | 0.14% | 1.00% | 97721 | 7136万 | 71.25 | 71.25 | 11.24 | 23 | 中原环保 | 2024-03-15 五 | 7.11 | 7.15 | 7.30 | 7.30 | 7.10 | 2.10% | 0.95% | 92488 | 6673万 | 71.15 | 71.15 | 11.22 | 24 | 中原环保 | 2024-03-14 四 | 7.03 | 7.03 | 7.15 | 7.17 | 7.03 | 1.71% | 0.98% | 95433 | 6796万 | 69.69 | 69.69 | 10.99 | 25 | 中原环保 | 2024-03-08 五 | 6.92 | 6.94 | 6.95 | 6.96 | 6.88 | 0.14% | 0.40% | 39367 | 2727万 | 67.74 | 67.74 | 10.68 | 26 | 中原环保 | 2024-03-07 四 | 6.92 | 6.91 | 6.94 | 7.08 | 6.89 | 0.43% | 0.87% | 84818 | 5911万 | 67.64 | 67.64 | 10.67 | 27 | 中原环保 | 2024-03-06 三 | 6.85 | 6.88 | 6.91 | 6.98 | 6.82 | 0.44% | 0.54% | 52630 | 3631万 | 67.35 | 67.35 | 10.62 | 28 | 中原环保 | 2024-03-05 二 | 6.99 | 7.04 | 6.88 | 7.00 | 6.82 | -2.27% | 0.73% | 71587 | 4942万 | 67.06 | 67.06 | 10.57 | 29 | 中原环保 | 2024-03-04 一 | 6.89 | 6.92 | 7.04 | 7.06 | 6.86 | 1.73% | 1.09% | 106603 | 7407万 | 68.62 | 68.62 | 10.82 | 30 | 中原环保 | 2024-03-01 五 | 6.80 | 6.81 | 6.92 | 6.93 | 6.76 | 1.62% | 0.83% | 81083 | 5558万 | 67.45 | 67.45 | 10.64 | 31 | 中原环保 | 2024-02-29 四 | 6.62 | 6.69 | 6.81 | 6.81 | 6.62 | 1.79% | 0.74% | 72300 | 4877万 | 66.38 | 66.38 | 10.47 | 32 | 中原环保 | 2024-02-28 三 | 6.90 | 6.91 | 6.69 | 7.07 | 6.69 | -3.18% | 1.37% | 133603 | 9200万 | 65.21 | 65.21 | 10.28 | 33 | 中原环保 | 2024-02-27 二 | 6.86 | 6.87 | 6.91 | 6.91 | 6.81 | 0.58% | 0.83% | 80607 | 5528万 | 67.35 | 67.35 | 10.62 | 34 | 中原环保 | 2024-02-26 一 | 6.90 | 6.89 | 6.87 | 6.95 | 6.80 | -0.29% | 0.96% | 93477 | 6420万 | 66.96 | 66.96 | 10.56 | 35 | 中原环保 | 2024-02-23 五 | 6.88 | 6.88 | 6.89 | 6.90 | 6.79 | 0.15% | 0.72% | 70503 | 4827万 | 67.16 | 67.16 | 10.59 | 36 | 中原环保 | 2024-02-22 四 | 6.85 | 6.86 | 6.88 | 6.94 | 6.78 | 0.29% | 0.59% | 57280 | 3923万 | 67.06 | 67.06 | 10.57 | 37 | 中原环保 | 2024-02-21 三 | 6.80 | 6.83 | 6.86 | 6.96 | 6.70 | 0.44% | 0.82% | 80159 | 5516万 | 66.86 | 66.86 | 10.54 | 38 | 中原环保 | 2024-02-20 二 | 6.86 | 6.89 | 6.83 | 6.92 | 6.73 | -0.87% | 0.65% | 63177 | 4317万 | 66.57 | 66.57 | 10.5 | 39 | 中原环保 | 2024-02-19 一 | 6.74 | 6.70 | 6.89 | 6.99 | 6.72 | 2.84% | 1.51% | 147201 | 10133万 | 67.16 | 67.16 | 10.59 | 40 | 中原环保 | 2024-02-08 四 | 6.29 | 6.27 | 6.70 | 6.74 | 6.21 | 6.86% | 1.72% | 168107 | 10851万 | 65.3 | 65.3 | 10.3 | 41 | 中原环保 | 2024-02-07 三 | 6.19 | 6.19 | 6.27 | 6.32 | 6.03 | 1.29% | 1.47% | 143573 | 8931万 | 61.11 | 61.11 | 9.64 | 42 | 中原环保 | 2024-02-06 二 | 5.83 | 5.96 | 6.19 | 6.33 | 5.60 | 3.86% | 1.64% | 159758 | 9473万 | 60.33 | 60.33 | 9.51 | 43 | 中原环保 | 2024-02-05 一 | 6.48 | 6.31 | 5.96 | 6.52 | 5.83 | -5.55% | 1.81% | 176409 | 10765万 | 58.09 | 58.09 | 9.16 | 44 | 中原环保 | 2024-02-02 五 | 6.55 | 6.53 | 6.31 | 6.58 | 6.10 | -3.37% | 1.15% | 111880 | 7111万 | 61.5 | 61.5 | 9.7 | 45 | 中原环保 | 2024-02-01 四 | 6.69 | 6.66 | 6.53 | 6.71 | 6.49 | -1.95% | 0.86% | 84144 | 5541万 | 63.65 | 63.65 | 10.04 | 46 | 中原环保 | 2024-01-31 三 | 6.77 | 6.76 | 6.66 | 6.86 | 6.63 | -1.48% | 0.90% | 88023 | 5940万 | 64.91 | 64.91 | 10.24 | 47 | 中原环保 | 2024-01-30 二 | 7.03 | 6.95 | 6.76 | 7.05 | 6.73 | -2.73% | 0.90% | 87405 | 6031万 | 65.89 | 65.89 | 10.39 | 48 | 中原环保 | 2024-01-29 一 | 7.06 | 7.07 | 6.95 | 7.11 | 6.93 | -1.70% | 0.58% | 56480 | 3959万 | 67.74 | 67.74 | 10.68 | 49 | 中原环保 | 2024-01-26 五 | 6.95 | 6.95 | 7.07 | 7.15 | 6.93 | 1.73% | 0.68% | 66025 | 4670万 | 68.91 | 68.91 | 10.87 | 50 | 中原环保 | 2024-01-25 四 | 6.65 | 6.65 | 6.95 | 6.96 | 6.62 | 4.51% | 0.86% | 84110 | 5769万 | 67.74 | 67.74 | 10.68 | 51 | 中原环保 | 2024-01-24 三 | 6.52 | 6.50 | 6.65 | 6.66 | 6.41 | 2.31% | 0.70% | 68415 | 4479万 | 64.82 | 64.82 | 10.22 | 52 | 中原环保 | 2024-01-23 二 | 6.38 | 6.35 | 6.50 | 6.53 | 6.21 | 2.36% | 0.94% | 92056 | 5865万 | 63.35 | 63.35 | 9.99 | 53 | 中原环保 | 2024-01-22 一 | 6.78 | 6.81 | 6.35 | 6.85 | 6.32 | -6.75% | 0.98% | 95680 | 6301万 | 61.89 | 61.89 | 9.76 | 54 | 中原环保 | 2024-01-19 五 | 6.93 | 6.95 | 6.81 | 6.98 | 6.79 | -2.01% | 0.69% | 66782 | 4586万 | 66.38 | 66.38 | 10.47 | 55 | 中原环保 | 2024-01-18 四 | 7.06 | 7.08 | 6.95 | 7.07 | 6.79 | -1.84% | 0.86% | 83795 | 5774万 | 67.74 | 67.74 | 10.68 | 56 | 中原环保 | 2024-01-17 三 | 7.16 | 7.15 | 7.08 | 7.24 | 7.07 | -0.98% | 0.53% | 51233 | 3671万 | 69.01 | 69.01 | 10.88 | 57 | 中原环保 | 2024-01-16 二 | 7.20 | 7.14 | 7.15 | 7.21 | 7.06 | 0.14% | 0.56% | 54889 | 3913万 | 69.69 | 69.69 | 10.99 | 58 | 中原环保 | 2024-01-15 一 | 7.23 | 7.25 | 7.14 | 7.23 | 7.13 | -1.52% | 0.68% | 66047 | 4730万 | 69.59 | 69.59 | 10.97 | 59 | 中原环保 | 2024-01-12 五 | 7.25 | 7.14 | 7.25 | 7.42 | 7.15 | 1.54% | 1.40% | 136196 | 9951万 | 70.66 | 70.66 | 11.14 | 60 | 中原环保 | 2024-01-11 四 | 7.10 | 7.08 | 7.14 | 7.18 | 7.07 | 0.85% | 0.44% | 42660 | 3042万 | 69.59 | 69.59 | 10.97 | 61 | 中原环保 | 2024-01-10 三 | 7.12 | 7.13 | 7.08 | 7.13 | 7.06 | -0.70% | 0.34% | 33146 | 2352万 | 69.01 | 69.01 | 10.88 | 62 | 中原环保 | 2024-01-09 二 | 7.09 | 7.09 | 7.13 | 7.14 | 7.05 | 0.56% | 0.45% | 43779 | 3104万 | 69.5 | 69.5 | 10.96 | 63 | 中原环保 | 2024-01-08 一 | 7.20 | 7.20 | 7.09 | 7.20 | 7.07 | -1.53% | 0.48% | 46774 | 3334万 | 69.11 | 69.11 | 10.9 | 64 | 中原环保 | 2024-01-05 五 | 7.22 | 7.22 | 7.20 | 7.27 | 7.16 | -0.28% | 0.63% | 61804 | 4464万 | 70.18 | 70.18 | 11.07 | 65 | 中原环保 | 2024-01-04 四 | 7.18 | 7.17 | 7.22 | 7.24 | 7.15 | 0.70% | 0.60% | 58531 | 4216万 | 70.37 | 70.37 | 11.1 | 66 | 中原环保 | 2024-01-03 三 | 7.12 | 7.11 | 7.17 | 7.17 | 7.08 | 0.84% | 0.55% | 53942 | 3849万 | 69.88 | 69.88 | 11.02 | 67 | 中原环保 | 2024-01-02 二 | 6.94 | 6.94 | 7.11 | 7.15 | 6.93 | 2.45% | 0.65% | 63567 | 4508万 | 69.3 | 69.3 | 10.93 | 68 | 中原环保 | 2023-12-29 五 | 6.85 | 6.88 | 6.94 | 6.96 | 6.85 | 0.87% | 0.35% | 34510 | 2387万 | 67.64 | 67.64 | 10.67 | 69 | 中原环保 | 2023-12-28 四 | 6.78 | 6.82 | 6.88 | 6.90 | 6.76 | 0.88% | 0.46% | 45039 | 3085万 | 67.06 | 67.06 | 10.57 | 70 | 中原环保 | 2023-12-27 三 | 6.81 | 6.78 | 6.82 | 6.83 | 6.74 | 0.59% | 0.30% | 29124 | 1976万 | 66.47 | 66.47 | 10.48 | 71 | 中原环保 | 2023-12-26 二 | 6.81 | 6.81 | 6.78 | 6.84 | 6.77 | -0.44% | 0.33% | 32495 | 2211万 | 66.08 | 66.08 | 10.42 | 72 | 中原环保 | 2023-12-25 一 | 6.85 | 6.87 | 6.81 | 6.87 | 6.76 | -0.87% | 0.41% | 40165 | 2731万 | 66.38 | 66.38 | 10.47 | 73 | 中原环保 | 2023-12-22 五 | 6.85 | 6.87 | 6.87 | 6.94 | 6.80 | 0.00% | 0.49% | 48158 | 3311万 | 66.96 | 66.96 | 10.56 | 74 | 中原环保 | 2023-12-21 四 | 6.83 | 6.85 | 6.87 | 6.89 | 6.73 | 0.29% | 0.49% | 47350 | 3228万 | 66.96 | 66.96 | 10.56 | 75 | 中原环保 | 2023-12-20 三 | 6.93 | 6.90 | 6.85 | 6.97 | 6.84 | -0.72% | 0.45% | 44252 | 3058万 | 66.77 | 66.77 | 10.53 | 76 | 中原环保 | 2023-12-19 二 | 7.05 | 7.05 | 6.90 | 7.08 | 6.84 | -2.13% | 0.69% | 67634 | 4690万 | 67.25 | 67.25 | 10.61 | 77 | 中原环保 | 2023-12-18 一 | 7.14 | 7.13 | 7.05 | 7.14 | 7.04 | -1.12% | 0.50% | 48312 | 3418万 | 68.72 | 68.72 | 10.84 | 78 | 中原环保 | 2023-12-15 五 | 7.15 | 7.14 | 7.13 | 7.17 | 7.10 | -0.14% | 0.36% | 34845 | 2484万 | 69.5 | 69.5 | 10.96 | 79 | 中原环保 | 2023-12-14 四 | 7.06 | 7.06 | 7.14 | 7.20 | 7.05 | 1.13% | 0.47% | 45872 | 3273万 | 69.59 | 69.59 | 10.97 | 80 | 中原环保 | 2023-12-13 三 | 7.05 | 7.05 | 7.06 | 7.13 | 7.03 | 0.14% | 0.39% | 38006 | 2692万 | 68.81 | 68.81 | 10.85 | 81 | 中原环保 | 2023-12-12 二 | 6.96 | 6.99 | 7.05 | 7.05 | 6.95 | 0.86% | 0.39% | 37529 | 2629万 | 68.72 | 68.72 | 10.84 | 82 | 中原环保 | 2023-12-11 一 | 7.01 | 6.97 | 6.99 | 7.01 | 6.88 | 0.29% | 0.75% | 73227 | 5083万 | 68.13 | 68.13 | 10.74 | 83 | 中原环保 | 2023-12-08 五 | 7.07 | 7.02 | 6.97 | 7.13 | 6.96 | -0.71% | 0.65% | 63251 | 4441万 | 67.94 | 67.94 | 10.71 | 84 | 中原环保 | 2023-12-07 四 | 7.09 | 7.08 | 7.02 | 7.10 | 7.00 | -0.85% | 0.50% | 49208 | 3458万 | 68.42 | 68.42 | 10.79 | 85 | 中原环保 | 2023-12-06 三 | 7.04 | 7.05 | 7.08 | 7.11 | 7.00 | 0.43% | 0.40% | 38737 | 2738万 | 69.01 | 69.01 | 10.88 | 86 | 中原环保 | 2023-12-05 二 | 7.15 | 7.15 | 7.05 | 7.16 | 7.04 | -1.40% | 0.51% | 49575 | 3517万 | 68.72 | 68.72 | 10.84 | 87 | 中原环保 | 2023-12-04 一 | 7.20 | 7.18 | 7.15 | 7.24 | 7.13 | -0.42% | 0.67% | 65060 | 4659万 | 69.69 | 69.69 | 10.99 | 88 | 中原环保 | 2023-12-01 五 | 7.15 | 7.15 | 7.18 | 7.21 | 7.13 | 0.42% | 0.46% | 45061 | 3233万 | 69.98 | 69.98 | 11.04 | 89 | 中原环保 | 2023-11-30 四 | 7.22 | 7.20 | 7.15 | 7.22 | 7.09 | -0.69% | 0.57% | 55193 | 3941万 | 69.69 | 69.69 | 10.99 | 90 | 中原环保 | 2023-11-29 三 | 7.26 | 7.27 | 7.20 | 7.27 | 7.19 | -0.96% | 0.35% | 34068 | 2461万 | 70.18 | 70.18 | 11.07 | 91 | 中原环保 | 2023-11-28 二 | 7.22 | 7.23 | 7.27 | 7.29 | 7.18 | 0.55% | 0.46% | 44475 | 3224万 | 70.86 | 70.86 | 11.17 | 92 | 中原环保 | 2023-11-24 五 | 7.28 | 7.29 | 7.25 | 7.31 | 7.21 | -0.55% | 0.38% | 36966 | 2681万 | 70.66 | 70.66 | 11.14 | 93 | 中原环保 | 2023-11-23 四 | 7.21 | 7.21 | 7.29 | 7.34 | 7.17 | 1.11% | 0.62% | 59944 | 4354万 | 71.05 | 71.05 | 11.2 | 94 | 中原环保 | 2023-11-22 三 | 7.22 | 7.24 | 7.21 | 7.28 | 7.21 | -0.41% | 0.37% | 35638 | 2582万 | 70.27 | 70.27 | 11.08 | 95 | 中原环保 | 2023-11-21 二 | 7.25 | 7.23 | 7.24 | 7.29 | 7.21 | 0.14% | 0.52% | 51017 | 3701万 | 70.57 | 70.57 | 11.13 | 96 | 中原环保 | 2023-11-20 一 | 7.19 | 7.18 | 7.23 | 7.26 | 7.18 | 0.70% | 0.49% | 48018 | 3466万 | 70.47 | 70.47 | 11.11 | 97 | 中原环保 | 2023-11-17 五 | 7.18 | 7.19 | 7.18 | 7.21 | 7.15 | -0.14% | 0.37% | 36051 | 2587万 | 69.98 | 69.98 | 11.04 | 98 | 中原环保 | 2023-11-16 四 | 7.23 | 7.22 | 7.19 | 7.25 | 7.19 | -0.42% | 0.47% | 46029 | 3324万 | 70.08 | 70.08 | 11.05 | 99 | 中原环保 | 2023-11-15 三 | 7.20 | 7.17 | 7.22 | 7.28 | 7.16 | 0.70% | 0.68% | 66033 | 4770万 | 70.37 | 70.37 | 11.1 | 100 | 中原环保 | 2023-11-14 二 | 7.22 | 7.22 | 7.17 | 7.23 | 7.12 | -0.69% | 0.66% | 64012 | 4583万 | 69.88 | 69.88 | 11.02 | 101 | 中原环保 | 2023-11-13 一 | 7.16 | 7.17 | 7.22 | 7.22 | 7.14 | 0.70% | 0.63% | 61658 | 4428万 | 70.37 | 70.37 | 11.1 | 102 | 中原环保 | 2023-11-10 五 | 7.10 | 7.11 | 7.17 | 7.21 | 7.06 | 0.84% | 0.61% | 59881 | 4268万 | 69.88 | 69.88 | 11.02 | 103 | 中原环保 | 2023-11-09 四 | 7.13 | 7.15 | 7.11 | 7.20 | 7.10 | -0.56% | 0.65% | 63340 | 4524万 | 69.3 | 69.3 | 10.93 | 104 | 中原环保 | 2023-11-08 三 | 7.21 | 7.18 | 7.15 | 7.23 | 7.12 | -0.42% | 0.53% | 52087 | 3723万 | 69.69 | 69.69 | 10.99 | 105 | 中原环保 | 2023-11-07 二 | 7.18 | 7.16 | 7.18 | 7.20 | 7.08 | 0.28% | 0.69% | 67084 | 4794万 | 69.98 | 69.98 | 11.04 | 106 | 中原环保 | 2023-11-06 一 | 7.15 | 7.11 | 7.16 | 7.19 | 7.12 | 0.70% | 0.80% | 77861 | 5569万 | 69.79 | 69.79 | 11 | 107 | 中原环保 | 2023-11-03 五 | 7.15 | 7.15 | 7.11 | 7.20 | 7.11 | -0.56% | 0.59% | 57230 | 4092万 | 69.3 | 69.3 | 10.93 | 108 | 中原环保 | 2023-11-02 四 | 7.16 | 7.18 | 7.15 | 7.21 | 7.15 | -0.42% | 0.44% | 43303 | 3107万 | 69.69 | 69.69 | 10.99 | 109 | 中原环保 | 2023-11-01 三 | 7.18 | 7.17 | 7.18 | 7.23 | 7.14 | 0.14% | 0.53% | 51379 | 3687万 | 69.98 | 69.98 | 11.04 | 110 | 中原环保 | 2023-10-31 二 | 7.17 | 7.15 | 7.17 | 7.20 | 7.11 | 0.28% | 0.89% | 86434 | 6190万 | 69.88 | 69.88 | 11.02 | 111 | 中原环保 | 2023-10-30 一 | 7.44 | 7.42 | 7.15 | 7.49 | 7.11 | -3.64% | 1.83% | 178521 | 12848万 | 69.69 | 69.69 | 10.99 | 112 | 中原环保 | 2023-10-27 五 | 7.30 | 7.29 | 7.42 | 7.49 | 7.30 | 1.78% | 0.89% | 86671 | 6419万 | 72.32 | 72.32 | 10.95 | 113 | 中原环保 | 2023-10-26 四 | 7.26 | 7.30 | 7.29 | 7.32 | 7.18 | -0.14% | 0.47% | 45939 | 3344万 | 71.05 | 71.05 | 10.76 | 114 | 中原环保 | 2023-10-25 三 | 7.27 | 7.11 | 7.30 | 7.36 | 7.24 | 2.67% | 0.64% | 62509 | 4557万 | 71.15 | 71.15 | 10.77 | 115 | 中原环保 | 2023-10-24 二 | 6.96 | 6.94 | 7.11 | 7.15 | 6.94 | 2.45% | 0.52% | 50641 | 3577万 | 69.3 | 69.3 | 10.49 | 116 | 中原环保 | 2023-10-23 一 | 7.15 | 7.07 | 6.94 | 7.15 | 6.89 | -1.84% | 0.53% | 51256 | 3571万 | 67.64 | 67.64 | 10.24 | 117 | 中原环保 | 2023-10-20 五 | 7.08 | 7.13 | 7.07 | 7.15 | 7.05 | -0.84% | 0.45% | 43853 | 3114万 | 68.91 | 68.91 | 10.44 | 118 | 中原环保 | 2023-10-19 四 | 7.19 | 7.13 | 7.13 | 7.23 | 7.08 | 0.00% | 0.48% | 46954 | 3362万 | 69.5 | 69.5 | 10.52 | 119 | 中原环保 | 2023-10-18 三 | 7.29 | 7.29 | 7.13 | 7.30 | 7.12 | -2.19% | 0.53% | 52102 | 3743万 | 69.5 | 69.5 | 10.52 | 120 | 中原环保 | 2023-10-17 二 | 7.33 | 7.33 | 7.29 | 7.39 | 7.27 | -0.55% | 0.38% | 37140 | 2721万 | 71.05 | 71.05 | 10.76 | 121 | 中原环保 | 2023-10-16 一 | 7.32 | 7.32 | 7.33 | 7.35 | 7.25 | 0.14% | 0.51% | 49729 | 3629万 | 71.44 | 71.44 | 10.82 | 122 | 中原环保 | 2023-10-13 五 | 7.35 | 7.48 | 7.32 | 7.42 | 7.30 | -2.14% | 0.71% | 68845 | 5055万 | 71.35 | 71.35 | 10.8 | 123 | 中原环保 | 2023-10-12 四 | 7.46 | 7.44 | 7.48 | 7.51 | 7.40 | 0.54% | 0.54% | 53090 | 3966万 | 72.91 | 72.91 | 11.04 | 124 | 中原环保 | 2023-10-11 三 | 7.51 | 7.52 | 7.44 | 7.56 | 7.43 | -1.06% | 0.51% | 49345 | 3693万 | 72.52 | 72.52 | 10.98 | 125 | 中原环保 | 2023-10-10 二 | 7.68 | 7.59 | 7.52 | 7.69 | 7.48 | -0.92% | 0.58% | 56840 | 4294万 | 73.3 | 73.3 | 11.1 | 126 | 中原环保 | 2023-10-09 一 | 7.70 | 7.71 | 7.59 | 7.71 | 7.56 | -1.56% | 0.59% | 57803 | 4399万 | 73.98 | 73.98 | 11.2 | 127 | 中原环保 | 2023-09-28 四 | 7.66 | 7.66 | 7.71 | 7.76 | 7.64 | 0.65% | 0.52% | 50848 | 3920万 | 75.15 | 75.15 | 11.38 | 128 | 中原环保 | 2023-09-27 三 | 7.62 | 7.64 | 7.66 | 7.68 | 7.60 | 0.26% | 0.53% | 51291 | 3920万 | 74.66 | 74.66 | 11.31 | 129 | 中原环保 | 2023-09-26 二 | 7.58 | 7.59 | 7.64 | 7.67 | 7.54 | 0.66% | 0.69% | 67456 | 5138万 | 74.47 | 74.47 | 11.28 | 130 | 中原环保 | 2023-09-25 一 | 7.58 | 7.59 | 7.59 | 7.64 | 7.49 | 0.00% | 0.61% | 59412 | 4511万 | 73.98 | 73.98 | 11.2 | 131 | 中原环保 | 2023-09-22 五 | 7.52 | 7.53 | 7.59 | 7.60 | 7.49 | 0.80% | 0.48% | 46803 | 3538万 | 73.98 | 73.98 | 11.2 | 132 | 中原环保 | 2023-09-21 四 | 7.61 | 7.62 | 7.53 | 7.65 | 7.52 | -1.18% | 0.60% | 58234 | 4411万 | 73.39 | 73.39 | 11.11 | 133 | 中原环保 | 2023-09-20 三 | 7.69 | 7.64 | 7.62 | 7.69 | 7.61 | -0.26% | 0.46% | 44948 | 3438万 | 74.27 | 74.27 | 11.25 | 134 | 中原环保 | 2023-09-19 二 | 7.70 | 7.66 | 7.64 | 7.74 | 7.64 | -0.26% | 0.55% | 53793 | 4130万 | 74.47 | 74.47 | 11.28 | 135 | 中原环保 | 2023-09-18 一 | 7.70 | 7.69 | 7.66 | 7.70 | 7.51 | -0.39% | 0.73% | 71306 | 5425万 | 74.66 | 74.66 | 11.31 | 136 | 中原环保 | 2023-09-15 五 | 7.64 | 7.64 | 7.69 | 7.72 | 7.56 | 0.65% | 0.72% | 69987 | 5362万 | 74.95 | 74.95 | 11.35 | 137 | 中原环保 | 2023-09-14 四 | 7.67 | 7.68 | 7.64 | 7.70 | 7.61 | -0.52% | 0.44% | 43051 | 3293万 | 74.47 | 74.47 | 11.28 | 138 | 中原环保 | 2023-09-13 三 | 7.56 | 7.61 | 7.68 | 7.72 | 7.56 | 0.92% | 0.63% | 61083 | 4678万 | 74.86 | 74.86 | 11.34 | 139 | 中原环保 | 2023-09-12 二 | 7.58 | 7.60 | 7.61 | 7.66 | 7.54 | 0.13% | 0.58% | 56783 | 4328万 | 74.17 | 74.17 | 11.23 | 140 | 中原环保 | 2023-09-11 一 | 7.46 | 7.46 | 7.60 | 7.61 | 7.44 | 1.88% | 0.72% | 70126 | 5297万 | 74.08 | 74.08 | 11.22 | 141 | 中原环保 | 2023-09-08 五 | 7.51 | 7.51 | 7.46 | 7.55 | 7.37 | -0.67% | 0.64% | 62195 | 4639万 | 72.71 | 72.71 | 11.01 | 142 | 中原环保 | 2023-09-07 四 | 7.60 | 7.63 | 7.51 | 7.64 | 7.49 | -1.57% | 0.91% | 88778 | 6715万 | 73.2 | 73.2 | 11.08 | 143 | 中原环保 | 2023-09-06 三 | 7.79 | 7.77 | 7.63 | 7.79 | 7.63 | -1.80% | 1.02% | 99268 | 7606万 | 74.37 | 74.37 | 11.26 | 144 | 中原环保 | 2023-09-05 二 | 7.97 | 8.00 | 7.77 | 7.97 | 7.70 | -2.88% | 1.37% | 133091 | 10337万 | 75.73 | 75.73 | 11.47 | 145 | 中原环保 | 2023-09-04 一 | 7.80 | 7.80 | 8.00 | 8.05 | 7.80 | 2.56% | 1.54% | 149685 | 11907万 | 77.97 | 77.97 | 11.81 | 146 | 中原环保 | 2023-09-01 五 | 7.81 | 7.82 | 7.80 | 7.86 | 7.72 | -0.26% | 1.02% | 99667 | 7771万 | 76.03 | 76.03 | 11.51 | 147 | 中原环保 | 2023-08-31 四 | 8.09 | 8.15 | 7.82 | 8.13 | 7.79 | -4.05% | 1.64% | 159676 | 12599万 | 76.22 | 76.22 | 11.54 | 148 | 中原环保 | 2023-08-30 三 | 8.38 | 8.46 | 8.15 | 8.42 | 8.05 | -3.66% | 2.27% | 221346 | 18088万 | 79.44 | 79.44 | 12.03 | 149 | 中原环保 | 2023-08-29 二 | 8.20 | 8.10 | 8.46 | 8.62 | 8.15 | 4.44% | 3.30% | 321612 | 27055万 | 82.46 | 82.46 | 12.49 | 150 | 中原环保 | 2023-08-28 一 | 8.36 | 7.91 | 8.10 | 8.37 | 8.02 | 2.40% | 2.69% | 261817 | 21433万 | 78.95 | 78.95 | 11.96 | 151 | 中原环保 | 2023-08-25 五 | 7.76 | 7.82 | 7.91 | 8.17 | 7.75 | 1.15% | 2.05% | 199709 | 15982万 | 77.1 | 77.1 | 11.67 | 152 | 中原环保 | 2023-08-23 三 | 7.61 | 7.72 | 7.92 | 8.27 | 7.61 | 2.59% | 3.46% | 337485 | 26934万 | 77.2 | 77.2 | 16.83 | 153 | 中原环保 | 2023-08-22 二 | 8.40 | 8.48 | 7.72 | 8.41 | 7.63 | -8.96% | 4.26% | 415146 | 32542万 | 75.25 | 75.25 | 16.4 |
|
行情刷新 | 流通股东
|