| 股票名称 | 代码 001230 | 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 | 劲旅环境 | 2024-04-23 二 | 17.02 | 16.92 | 17.17 | 17.36 | 16.90 | 1.48% | 1.17% | 5303 | 909万 | 7.76 | 19.13 | 14.47 | 2 | 劲旅环境 | 2024-04-22 一 | 17.18 | 17.18 | 16.92 | 17.45 | 16.63 | -1.51% | 1.24% | 5611 | 952万 | 7.65 | 18.85 | 14.26 | 3 | 劲旅环境 | 2024-04-19 五 | 17.17 | 17.25 | 17.18 | 17.46 | 17.00 | -0.41% | 1.35% | 6126 | 1054万 | 7.77 | 19.14 | 14.48 | 4 | 劲旅环境 | 2024-04-18 四 | 17.45 | 17.45 | 17.25 | 17.57 | 17.06 | -1.15% | 1.68% | 7575 | 1315万 | 7.8 | 19.22 | 14.53 | 5 | 劲旅环境 | 2024-04-17 三 | 16.56 | 16.45 | 17.45 | 17.51 | 16.56 | 6.08% | 2.42% | 10956 | 1893万 | 7.89 | 19.44 | 14.7 | 6 | 劲旅环境 | 2024-04-16 二 | 17.78 | 17.74 | 16.45 | 17.78 | 16.35 | -7.27% | 2.69% | 12144 | 2026万 | 7.44 | 18.32 | 13.86 | 7 | 劲旅环境 | 2024-04-15 一 | 18.75 | 18.99 | 17.74 | 18.99 | 17.39 | -6.58% | 2.58% | 11667 | 2090万 | 8.02 | 19.76 | 14.95 | 8 | 劲旅环境 | 2024-04-12 五 | 19.08 | 19.08 | 18.99 | 19.30 | 18.86 | -0.47% | 1.25% | 5674 | 1082万 | 8.59 | 21.15 | 16 | 9 | 劲旅环境 | 2024-04-11 四 | 18.70 | 18.77 | 19.08 | 19.30 | 18.35 | 1.65% | 1.24% | 5610 | 1070万 | 8.63 | 21.25 | 16.08 | 10 | 劲旅环境 | 2024-04-10 三 | 19.17 | 19.17 | 18.77 | 19.30 | 18.63 | -2.09% | 1.06% | 4808 | 909万 | 8.49 | 20.91 | 15.82 | 11 | 劲旅环境 | 2024-04-09 二 | 18.84 | 18.83 | 19.17 | 19.28 | 18.84 | 1.81% | 1.10% | 4977 | 950万 | 8.67 | 21.35 | 16.15 | 12 | 劲旅环境 | 2024-04-08 一 | 19.44 | 19.44 | 18.83 | 19.44 | 18.83 | -3.14% | 1.62% | 7328 | 1401万 | 8.51 | 20.98 | 15.87 | 13 | 劲旅环境 | 2024-04-03 三 | 19.41 | 19.55 | 19.44 | 19.70 | 19.27 | -0.56% | 2.35% | 10643 | 2062万 | 8.79 | 21.65 | 16.38 | 14 | 劲旅环境 | 2024-04-02 二 | 19.74 | 19.26 | 19.55 | 19.80 | 19.37 | 1.51% | 2.98% | 13476 | 2635万 | 8.84 | 21.78 | 16.47 | 15 | 劲旅环境 | 2024-04-01 一 | 19.03 | 18.94 | 19.26 | 19.26 | 19.00 | 1.69% | 1.40% | 6325 | 1211万 | 8.71 | 21.45 | 16.23 | 16 | 劲旅环境 | 2024-03-29 五 | 18.61 | 18.61 | 18.94 | 19.01 | 18.59 | 1.77% | 1.42% | 6430 | 1212万 | 8.56 | 21.1 | 15.96 | 17 | 劲旅环境 | 2024-03-28 四 | 18.12 | 18.27 | 18.61 | 18.80 | 18.12 | 1.86% | 1.26% | 5702 | 1059万 | 8.41 | 20.73 | 15.68 | 18 | 劲旅环境 | 2024-03-27 三 | 18.51 | 18.76 | 18.27 | 18.93 | 18.27 | -2.61% | 1.24% | 5604 | 1045万 | 8.26 | 20.35 | 15.39 | 19 | 劲旅环境 | 2024-03-26 二 | 18.58 | 18.67 | 18.76 | 18.86 | 18.41 | 0.48% | 1.38% | 6229 | 1160万 | 8.48 | 20.9 | 15.81 | 20 | 劲旅环境 | 2024-03-25 一 | 18.94 | 18.94 | 18.67 | 19.06 | 18.61 | -1.43% | 1.49% | 6735 | 1273万 | 8.44 | 20.8 | 15.73 | 21 | 劲旅环境 | 2024-03-22 五 | 19.39 | 19.37 | 18.94 | 19.41 | 18.81 | -2.22% | 1.35% | 6110 | 1164万 | 8.56 | 21.1 | 15.96 | 22 | 劲旅环境 | 2024-03-21 四 | 19.42 | 19.42 | 19.37 | 19.55 | 19.13 | -0.26% | 1.35% | 6117 | 1182万 | 8.76 | 21.58 | 16.32 | 23 | 劲旅环境 | 2024-03-20 三 | 19.21 | 19.21 | 19.42 | 19.42 | 19.02 | 1.09% | 1.30% | 5900 | 1139万 | 8.78 | 21.63 | 16.36 | 24 | 劲旅环境 | 2024-03-19 二 | 19.05 | 19.15 | 19.21 | 19.34 | 19.05 | 0.31% | 1.98% | 8969 | 1722万 | 8.69 | 21.4 | 16.19 | 25 | 劲旅环境 | 2024-03-18 一 | 19.00 | 19.01 | 19.15 | 19.18 | 18.90 | 0.74% | 2.51% | 11369 | 2167万 | 8.66 | 21.33 | 16.14 | 26 | 劲旅环境 | 2024-03-15 五 | 18.52 | 18.49 | 19.01 | 19.09 | 18.29 | 2.81% | 2.81% | 12713 | 2382万 | 8.59 | 21.18 | 16.02 | 27 | 劲旅环境 | 2024-03-14 四 | 18.45 | 18.45 | 18.49 | 18.69 | 18.27 | 0.22% | 1.80% | 8135 | 1507万 | 8.36 | 20.6 | 15.58 | 28 | 劲旅环境 | 2024-03-08 五 | 17.82 | 17.76 | 17.87 | 17.93 | 17.50 | 0.62% | 1.32% | 5977 | 1059万 | 8.08 | 19.91 | 15.06 | 29 | 劲旅环境 | 2024-03-07 四 | 17.96 | 17.83 | 17.76 | 18.02 | 17.58 | -0.39% | 1.69% | 7644 | 1363万 | 8.03 | 19.78 | 14.96 | 30 | 劲旅环境 | 2024-03-06 三 | 17.64 | 17.63 | 17.83 | 17.99 | 17.51 | 1.13% | 1.86% | 8391 | 1492万 | 8.06 | 19.86 | 15.02 | 31 | 劲旅环境 | 2024-03-05 二 | 17.92 | 18.13 | 17.63 | 18.08 | 17.46 | -2.76% | 2.06% | 9292 | 1647万 | 7.97 | 19.64 | 14.85 | 32 | 劲旅环境 | 2024-03-04 一 | 18.57 | 18.23 | 18.13 | 18.57 | 17.82 | -0.55% | 1.58% | 7142 | 1298万 | 8.2 | 20.2 | 15.28 | 33 | 劲旅环境 | 2024-03-01 五 | 18.11 | 18.02 | 18.23 | 18.30 | 17.97 | 1.17% | 1.97% | 8915 | 1618万 | 8.24 | 20.31 | 15.36 | 34 | 劲旅环境 | 2024-02-29 四 | 17.18 | 17.44 | 18.02 | 18.02 | 17.13 | 3.33% | 3.02% | 13668 | 2416万 | 8.15 | 20.07 | 15.18 | 35 | 劲旅环境 | 2024-02-28 三 | 18.91 | 19.00 | 17.44 | 19.31 | 17.38 | -8.21% | 4.42% | 19961 | 3674万 | 7.88 | 19.43 | 14.69 | 36 | 劲旅环境 | 2024-02-27 二 | 18.33 | 18.33 | 19.00 | 19.00 | 18.15 | 3.66% | 2.45% | 11067 | 2064万 | 8.59 | 21.16 | 16.01 | 37 | 劲旅环境 | 2024-02-26 一 | 18.20 | 18.21 | 18.33 | 18.62 | 18.06 | 0.66% | 3.16% | 14274 | 2619万 | 8.29 | 20.42 | 15.44 | 38 | 劲旅环境 | 2024-02-23 五 | 17.71 | 17.51 | 18.21 | 18.30 | 17.59 | 4.00% | 2.69% | 12167 | 2184万 | 8.23 | 20.28 | 15.34 | 39 | 劲旅环境 | 2024-02-22 四 | 17.26 | 17.26 | 17.51 | 17.53 | 17.18 | 1.45% | 1.82% | 8220 | 1431万 | 7.92 | 19.5 | 14.75 | 40 | 劲旅环境 | 2024-02-21 三 | 16.80 | 17.02 | 17.26 | 17.61 | 16.80 | 1.41% | 2.57% | 11608 | 2007万 | 7.8 | 19.23 | 14.54 | 41 | 劲旅环境 | 2024-02-20 二 | 17.00 | 16.97 | 17.02 | 17.08 | 16.80 | 0.29% | 1.75% | 7891 | 1337万 | 7.69 | 18.96 | 14.34 | 42 | 劲旅环境 | 2024-02-19 一 | 16.62 | 16.34 | 16.97 | 17.00 | 16.56 | 3.86% | 3.28% | 14815 | 2495万 | 7.67 | 18.9 | 14.3 | 43 | 劲旅环境 | 2024-02-08 四 | 14.99 | 14.85 | 16.34 | 16.34 | 14.43 | 10.03% | 4.01% | 18115 | 2810万 | 7.39 | 18.2 | 13.77 | 44 | 劲旅环境 | 2024-02-07 三 | 15.58 | 15.75 | 14.85 | 15.98 | 14.71 | -5.71% | 3.74% | 16890 | 2553万 | 6.71 | 16.54 | 12.51 | 45 | 劲旅环境 | 2024-02-06 二 | 15.82 | 16.06 | 15.75 | 16.49 | 14.72 | -1.93% | 3.65% | 16520 | 2540万 | 7.12 | 17.54 | 13.27 | 46 | 劲旅环境 | 2024-02-05 一 | 17.67 | 17.82 | 16.06 | 17.72 | 16.04 | -9.88% | 3.16% | 14294 | 2339万 | 7.26 | 17.89 | 13.53 | 47 | 劲旅环境 | 2024-02-02 五 | 18.99 | 18.92 | 17.82 | 19.26 | 17.04 | -5.81% | 2.89% | 13046 | 2354万 | 8.06 | 19.85 | 15.02 | 48 | 劲旅环境 | 2024-02-01 四 | 19.50 | 19.47 | 18.92 | 19.50 | 18.60 | -2.82% | 2.36% | 10672 | 2029万 | 8.55 | 21.08 | 15.94 | 49 | 劲旅环境 | 2024-01-31 三 | 20.66 | 20.37 | 19.47 | 20.66 | 19.14 | -4.42% | 2.33% | 10551 | 2092万 | 8.8 | 21.69 | 16.41 | 50 | 劲旅环境 | 2024-01-30 二 | 21.20 | 21.00 | 20.37 | 21.20 | 20.29 | -3.00% | 1.81% | 8164 | 1691万 | 9.21 | 22.69 | 17.16 | 51 | 劲旅环境 | 2024-01-29 一 | 21.80 | 21.50 | 21.00 | 21.80 | 21.00 | -2.33% | 1.95% | 8831 | 1873万 | 9.49 | 23.39 | 17.69 | 52 | 劲旅环境 | 2024-01-26 五 | 21.47 | 21.49 | 21.50 | 21.95 | 21.46 | 0.05% | 1.71% | 7721 | 1676万 | 9.72 | 23.95 | 18.12 | 53 | 劲旅环境 | 2024-01-25 四 | 20.70 | 20.72 | 21.49 | 21.57 | 20.53 | 3.72% | 2.22% | 10015 | 2124万 | 9.72 | 23.94 | 18.11 | 54 | 劲旅环境 | 2024-01-24 三 | 20.77 | 20.70 | 20.72 | 21.10 | 19.97 | 0.10% | 2.12% | 9593 | 1974万 | 9.37 | 23.08 | 17.46 | 55 | 劲旅环境 | 2024-01-23 二 | 21.13 | 21.13 | 20.70 | 21.17 | 20.31 | -2.04% | 2.07% | 9349 | 1936万 | 9.36 | 23.06 | 17.44 | 56 | 劲旅环境 | 2024-01-22 一 | 22.48 | 22.48 | 21.13 | 22.49 | 20.91 | -6.01% | 1.99% | 9018 | 1957万 | 9.55 | 23.54 | 17.8 | 57 | 劲旅环境 | 2024-01-19 五 | 22.63 | 22.62 | 22.48 | 22.88 | 22.26 | -0.62% | 1.24% | 5604 | 1263万 | 10.16 | 25.04 | 18.94 | 58 | 劲旅环境 | 2024-01-18 四 | 23.00 | 23.29 | 22.62 | 23.40 | 22.11 | -2.88% | 1.95% | 8832 | 1991万 | 10.23 | 25.2 | 19.06 | 59 | 劲旅环境 | 2024-01-17 三 | 23.69 | 23.70 | 23.29 | 23.93 | 23.20 | -1.73% | 1.02% | 4621 | 1087万 | 10.53 | 25.94 | 19.62 | 60 | 劲旅环境 | 2024-01-16 二 | 23.80 | 23.80 | 23.70 | 23.90 | 23.43 | -0.42% | 1.01% | 4565 | 1079万 | 10.72 | 26.4 | 19.97 | 61 | 劲旅环境 | 2024-01-15 一 | 23.90 | 23.93 | 23.80 | 23.90 | 23.56 | -0.54% | 1.06% | 4815 | 1143万 | 10.76 | 26.51 | 20.05 | 62 | 劲旅环境 | 2024-01-12 五 | 24.14 | 23.93 | 23.93 | 24.33 | 23.82 | 0.00% | 1.86% | 8404 | 2028万 | 10.82 | 26.66 | 20.16 | 63 | 劲旅环境 | 2024-01-11 四 | 23.75 | 23.63 | 23.93 | 23.98 | 23.57 | 1.27% | 0.71% | 3195 | 760万 | 10.82 | 26.66 | 20.16 | 64 | 劲旅环境 | 2024-01-10 三 | 23.81 | 23.81 | 23.63 | 23.99 | 23.51 | -0.76% | 1.08% | 4880 | 1159万 | 10.68 | 26.32 | 19.91 | 65 | 劲旅环境 | 2024-01-09 二 | 23.50 | 23.48 | 23.81 | 23.95 | 23.50 | 1.41% | 0.84% | 3805 | 904万 | 10.76 | 26.52 | 20.06 | 66 | 劲旅环境 | 2024-01-08 一 | 23.80 | 23.80 | 23.48 | 23.87 | 23.46 | -1.34% | 0.94% | 4253 | 1008万 | 10.62 | 26.16 | 19.78 | 67 | 劲旅环境 | 2024-01-05 五 | 24.04 | 24.04 | 23.80 | 24.19 | 23.68 | -1.00% | 0.98% | 4435 | 1064万 | 10.76 | 26.51 | 20.05 | 68 | 劲旅环境 | 2024-01-04 四 | 24.00 | 23.98 | 24.04 | 24.08 | 23.84 | 0.25% | 0.92% | 4166 | 1000万 | 10.87 | 26.78 | 20.26 | 69 | 劲旅环境 | 2024-01-03 三 | 24.06 | 23.97 | 23.98 | 24.06 | 23.86 | 0.04% | 1.12% | 5062 | 1212万 | 10.84 | 26.71 | 20.21 | 70 | 劲旅环境 | 2024-01-02 二 | 23.47 | 23.46 | 23.97 | 24.12 | 23.47 | 2.17% | 1.91% | 8642 | 2067万 | 10.84 | 26.7 | 20.2 | 71 | 劲旅环境 | 2023-12-29 五 | 23.41 | 23.42 | 23.46 | 23.50 | 23.34 | 0.17% | 0.88% | 3962 | 928万 | 10.61 | 26.13 | 19.77 | 72 | 劲旅环境 | 2023-12-28 四 | 23.00 | 23.00 | 23.42 | 23.59 | 22.93 | 1.83% | 1.37% | 6175 | 1442万 | 10.59 | 26.09 | 19.73 | 73 | 劲旅环境 | 2023-12-27 三 | 22.97 | 22.88 | 23.00 | 23.06 | 22.73 | 0.52% | 0.83% | 3260 | 746万 | 9.08 | 25.62 | 19.38 | 74 | 劲旅环境 | 2023-12-26 二 | 23.02 | 23.02 | 22.88 | 23.18 | 22.82 | -0.61% | 0.95% | 3752 | 861万 | 9.03 | 25.49 | 19.28 | 75 | 劲旅环境 | 2023-12-25 一 | 23.30 | 23.41 | 23.02 | 23.40 | 22.90 | -1.67% | 1.22% | 4803 | 1107万 | 9.08 | 25.64 | 19.4 | 76 | 劲旅环境 | 2023-12-22 五 | 23.69 | 23.69 | 23.41 | 23.70 | 23.29 | -1.18% | 1.04% | 4112 | 964万 | 9.24 | 26.08 | 19.73 | 77 | 劲旅环境 | 2023-12-21 四 | 23.53 | 23.53 | 23.69 | 23.73 | 23.06 | 0.68% | 1.28% | 5063 | 1184万 | 9.35 | 26.39 | 19.96 | 78 | 劲旅环境 | 2023-12-20 三 | 23.41 | 23.37 | 23.53 | 23.85 | 23.40 | 0.68% | 1.62% | 6388 | 1515万 | 9.28 | 26.21 | 19.83 | 79 | 劲旅环境 | 2023-12-19 二 | 23.59 | 23.42 | 23.37 | 23.59 | 23.13 | -0.21% | 1.06% | 4195 | 978万 | 9.22 | 26.03 | 19.69 | 80 | 劲旅环境 | 2023-12-18 一 | 23.80 | 23.77 | 23.42 | 24.09 | 23.40 | -1.47% | 1.91% | 7537 | 1789万 | 9.24 | 26.09 | 19.73 | 81 | 劲旅环境 | 2023-12-15 五 | 23.97 | 23.77 | 23.77 | 23.97 | 23.53 | 0.00% | 1.41% | 5581 | 1322万 | 9.38 | 26.48 | 20.03 | 82 | 劲旅环境 | 2023-12-14 四 | 23.49 | 23.38 | 23.77 | 23.95 | 23.42 | 1.67% | 2.49% | 9815 | 2328万 | 9.38 | 26.48 | 20.03 | 83 | 劲旅环境 | 2023-12-13 三 | 23.56 | 23.56 | 23.38 | 23.69 | 23.26 | -0.76% | 2.21% | 8702 | 2039万 | 9.23 | 26.04 | 19.7 | 84 | 劲旅环境 | 2023-12-12 二 | 24.26 | 24.26 | 23.56 | 24.29 | 23.49 | -2.89% | 3.44% | 13587 | 3233万 | 9.3 | 26.24 | 19.85 | 85 | 劲旅环境 | 2023-12-11 一 | 23.88 | 24.01 | 24.26 | 24.48 | 23.70 | 1.04% | 4.16% | 16406 | 3963万 | 9.57 | 27.02 | 20.44 | 86 | 劲旅环境 | 2023-12-08 五 | 24.33 | 24.36 | 24.01 | 25.25 | 24.01 | -1.44% | 7.28% | 28715 | 7041万 | 9.47 | 26.75 | 20.23 | 87 | 劲旅环境 | 2023-12-07 四 | 24.32 | 24.06 | 24.36 | 24.36 | 23.97 | 1.25% | 3.23% | 12754 | 3085万 | 9.61 | 27.14 | 20.53 | 88 | 劲旅环境 | 2023-12-06 三 | 24.06 | 23.97 | 24.06 | 24.24 | 23.80 | 0.38% | 1.99% | 7851 | 1893万 | 9.49 | 26.8 | 20.27 | 89 | 劲旅环境 | 2023-12-05 二 | 24.14 | 24.14 | 23.97 | 24.24 | 23.97 | -0.70% | 1.86% | 7335 | 1769万 | 9.46 | 26.7 | 20.2 | 90 | 劲旅环境 | 2023-12-04 一 | 24.36 | 24.60 | 24.14 | 24.58 | 24.08 | -1.87% | 3.14% | 12374 | 2997万 | 9.53 | 26.89 | 20.34 | 91 | 劲旅环境 | 2023-12-01 五 | 24.27 | 24.31 | 24.60 | 24.64 | 24.04 | 1.19% | 3.10% | 12249 | 2976万 | 9.71 | 27.4 | 20.73 | 92 | 劲旅环境 | 2023-11-30 四 | 24.23 | 24.23 | 24.31 | 24.33 | 23.95 | 0.33% | 2.10% | 8292 | 2004万 | 9.59 | 27.08 | 20.48 | 93 | 劲旅环境 | 2023-11-29 三 | 24.23 | 24.24 | 24.23 | 24.38 | 24.12 | -0.04% | 1.55% | 6135 | 1488万 | 9.56 | 26.99 | 20.42 | 94 | 劲旅环境 | 2023-11-28 二 | 24.22 | 24.10 | 24.24 | 24.28 | 23.91 | 0.58% | 1.43% | 5626 | 1360万 | 9.56 | 27 | 20.42 | 95 | 劲旅环境 | 2023-11-27 一 | 24.06 | 24.13 | 24.10 | 24.19 | 24.02 | -0.12% | 0.89% | 3509 | 845万 | 9.51 | 26.85 | 20.31 | 96 | 劲旅环境 | 2023-11-24 五 | 24.32 | 24.23 | 24.13 | 24.32 | 23.99 | -0.41% | 1.08% | 4274 | 1030万 | 9.52 | 26.88 | 20.33 | 97 | 劲旅环境 | 2023-11-23 四 | 24.08 | 24.07 | 24.23 | 24.24 | 23.93 | 0.66% | 0.76% | 2982 | 721万 | 9.56 | 26.99 | 20.42 | 98 | 劲旅环境 | 2023-11-22 三 | 24.06 | 24.15 | 24.07 | 24.29 | 24.05 | -0.33% | 0.72% | 2829 | 683万 | 9.5 | 26.81 | 20.28 | 99 | 劲旅环境 | 2023-11-21 二 | 24.26 | 24.25 | 24.15 | 24.34 | 24.11 | -0.41% | 1.33% | 5234 | 1268万 | 9.53 | 26.9 | 20.35 | 100 | 劲旅环境 | 2023-11-20 一 | 24.29 | 24.10 | 24.25 | 24.29 | 24.02 | 0.62% | 1.12% | 4410 | 1066万 | 9.57 | 27.01 | 20.43 | 101 | 劲旅环境 | 2023-11-17 五 | 24.12 | 24.05 | 24.10 | 24.14 | 23.91 | 0.21% | 0.76% | 3018 | 726万 | 9.51 | 26.85 | 20.31 | 102 | 劲旅环境 | 2023-11-16 四 | 24.17 | 24.18 | 24.05 | 24.19 | 23.99 | -0.54% | 0.87% | 3432 | 827万 | 9.49 | 26.79 | 20.26 | 103 | 劲旅环境 | 2023-11-15 三 | 24.22 | 24.12 | 24.18 | 24.25 | 24.08 | 0.25% | 1.06% | 4179 | 1009万 | 9.54 | 26.93 | 20.37 | 104 | 劲旅环境 | 2023-11-14 二 | 24.11 | 24.11 | 24.12 | 24.17 | 23.89 | 0.04% | 1.31% | 5181 | 1243万 | 9.52 | 26.87 | 20.32 | 105 | 劲旅环境 | 2023-11-13 一 | 24.08 | 23.93 | 24.11 | 24.13 | 23.99 | 0.75% | 1.12% | 4422 | 1065万 | 9.51 | 26.86 | 20.31 | 106 | 劲旅环境 | 2023-11-10 五 | 24.10 | 23.93 | 23.93 | 24.10 | 23.71 | 0.00% | 1.17% | 4628 | 1106万 | 9.44 | 26.66 | 20.16 | 107 | 劲旅环境 | 2023-11-09 四 | 24.17 | 24.00 | 23.93 | 24.19 | 23.84 | -0.29% | 1.05% | 4124 | 989万 | 9.44 | 26.66 | 20.16 | 108 | 劲旅环境 | 2023-11-08 三 | 24.02 | 24.02 | 24.00 | 24.08 | 23.85 | -0.08% | 0.79% | 3109 | 745万 | 9.47 | 26.73 | 20.22 | 109 | 劲旅环境 | 2023-11-07 二 | 24.08 | 24.06 | 24.02 | 24.09 | 23.81 | -0.17% | 0.78% | 3090 | 740万 | 9.48 | 26.76 | 20.24 | 110 | 劲旅环境 | 2023-11-06 一 | 23.84 | 23.73 | 24.06 | 24.10 | 23.74 | 1.39% | 1.52% | 5997 | 1436万 | 9.49 | 26.8 | 20.27 | 111 | 劲旅环境 | 2023-11-03 五 | 23.51 | 23.51 | 23.73 | 23.85 | 23.48 | 0.94% | 1.20% | 4731 | 1122万 | 9.36 | 26.43 | 19.99 | 112 | 劲旅环境 | 2023-11-02 四 | 23.60 | 23.57 | 23.51 | 23.65 | 23.39 | -0.25% | 0.99% | 3899 | 918万 | 9.28 | 26.19 | 19.81 | 113 | 劲旅环境 | 2023-11-01 三 | 23.51 | 23.45 | 23.57 | 23.61 | 23.42 | 0.51% | 0.89% | 3498 | 823万 | 9.3 | 26.26 | 19.86 | 114 | 劲旅环境 | 2023-10-31 二 | 23.52 | 23.45 | 23.45 | 23.52 | 23.26 | 0.00% | 1.19% | 4696 | 1099万 | 9.25 | 26.12 | 19.76 | 115 | 劲旅环境 | 2023-10-30 一 | 23.42 | 23.42 | 23.45 | 23.50 | 23.25 | 0.13% | 1.48% | 5857 | 1371万 | 9.25 | 26.12 | 19.76 | 116 | 劲旅环境 | 2023-10-27 五 | 23.08 | 23.13 | 23.42 | 23.46 | 23.01 | 1.25% | 2.05% | 8092 | 1886万 | 9.24 | 26.09 | 19.73 | 117 | 劲旅环境 | 2023-10-26 四 | 23.22 | 23.24 | 23.13 | 23.30 | 22.95 | -0.47% | 1.84% | 7275 | 1678万 | 9.13 | 25.77 | 19.49 | 118 | 劲旅环境 | 2023-10-25 三 | 22.95 | 22.71 | 23.24 | 23.30 | 22.61 | 2.33% | 1.88% | 7406 | 1709万 | 9.17 | 25.89 | 20.86 | 119 | 劲旅环境 | 2023-10-24 二 | 22.30 | 22.04 | 22.71 | 22.74 | 22.03 | 3.04% | 1.97% | 7780 | 1755万 | 8.96 | 25.3 | 20.39 | 120 | 劲旅环境 | 2023-10-23 一 | 22.87 | 22.87 | 22.04 | 23.03 | 22.03 | -3.63% | 1.12% | 4425 | 987万 | 8.7 | 24.55 | 19.78 | 121 | 劲旅环境 | 2023-10-20 五 | 22.86 | 22.86 | 22.87 | 23.09 | 22.62 | 0.04% | 0.92% | 3641 | 834万 | 9.02 | 25.48 | 20.53 | 122 | 劲旅环境 | 2023-10-19 四 | 22.80 | 22.81 | 22.86 | 23.17 | 22.36 | 0.22% | 1.38% | 5454 | 1245万 | 9.02 | 25.46 | 20.52 | 123 | 劲旅环境 | 2023-10-18 三 | 23.52 | 23.65 | 22.81 | 23.72 | 22.79 | -3.55% | 1.72% | 6782 | 1564万 | 9 | 25.41 | 20.48 | 124 | 劲旅环境 | 2023-10-17 二 | 23.86 | 23.76 | 23.65 | 23.86 | 23.56 | -0.46% | 0.88% | 3468 | 820万 | 9.33 | 26.34 | 21.23 | 125 | 劲旅环境 | 2023-10-16 一 | 23.76 | 23.76 | 23.76 | 23.99 | 23.65 | 0.00% | 0.87% | 3428 | 815万 | 9.38 | 26.47 | 21.33 | 126 | 劲旅环境 | 2023-10-13 五 | 24.18 | 24.11 | 23.76 | 24.18 | 23.66 | -1.45% | 1.68% | 6646 | 1586万 | 9.38 | 26.47 | 21.33 | 127 | 劲旅环境 | 2023-10-12 四 | 24.15 | 24.08 | 24.11 | 24.15 | 23.98 | 0.12% | 0.77% | 3046 | 733万 | 9.51 | 26.86 | 21.64 | 128 | 劲旅环境 | 2023-10-11 三 | 24.20 | 24.01 | 24.08 | 24.20 | 23.96 | 0.29% | 0.79% | 3132 | 754万 | 9.5 | 26.82 | 21.62 | 129 | 劲旅环境 | 2023-10-10 二 | 24.19 | 24.19 | 24.01 | 24.26 | 24.00 | -0.74% | 0.73% | 2892 | 697万 | 9.47 | 26.75 | 21.55 | 130 | 劲旅环境 | 2023-10-09 一 | 24.14 | 24.20 | 24.19 | 24.32 | 24.10 | -0.04% | 1.07% | 4233 | 1024万 | 9.54 | 26.95 | 21.71 | 131 | 劲旅环境 | 2023-09-28 四 | 23.93 | 23.98 | 24.20 | 24.20 | 23.93 | 0.92% | 0.94% | 3702 | 894万 | 9.55 | 26.96 | 21.72 | 132 | 劲旅环境 | 2023-09-27 三 | 23.80 | 23.94 | 23.98 | 24.08 | 23.80 | 0.17% | 1.06% | 4192 | 1006万 | 9.46 | 26.71 | 21.53 | 133 | 劲旅环境 | 2023-09-26 二 | 24.06 | 24.14 | 23.94 | 24.17 | 23.93 | -0.83% | 0.94% | 3723 | 893万 | 9.45 | 26.67 | 21.49 | 134 | 劲旅环境 | 2023-09-25 一 | 24.19 | 24.12 | 24.14 | 24.20 | 24.04 | 0.08% | 1.20% | 4718 | 1138万 | 9.53 | 26.89 | 21.67 | 135 | 劲旅环境 | 2023-09-22 五 | 23.93 | 23.90 | 24.12 | 24.13 | 23.86 | 0.92% | 1.22% | 4824 | 1160万 | 9.52 | 26.87 | 21.65 | 136 | 劲旅环境 | 2023-09-21 四 | 23.93 | 24.04 | 23.90 | 24.14 | 23.85 | -0.58% | 0.74% | 2927 | 700万 | 9.43 | 26.62 | 21.45 | 137 | 劲旅环境 | 2023-09-20 三 | 24.30 | 24.25 | 24.04 | 24.30 | 23.97 | -0.87% | 1.23% | 4849 | 1167万 | 9.49 | 26.78 | 21.58 | 138 | 劲旅环境 | 2023-09-19 二 | 24.26 | 24.27 | 24.25 | 24.26 | 23.97 | -0.08% | 1.08% | 4260 | 1026万 | 9.57 | 27.01 | 21.77 | 139 | 劲旅环境 | 2023-09-18 一 | 24.10 | 24.03 | 24.27 | 24.27 | 23.80 | 1.00% | 1.35% | 5333 | 1288万 | 9.58 | 27.04 | 21.79 | 140 | 劲旅环境 | 2023-09-15 五 | 24.06 | 24.06 | 24.03 | 24.13 | 23.96 | -0.12% | 1.15% | 4535 | 1090万 | 9.48 | 26.77 | 21.57 | 141 | 劲旅环境 | 2023-09-14 四 | 24.37 | 24.27 | 24.06 | 24.39 | 23.91 | -0.87% | 1.42% | 5592 | 1350万 | 9.49 | 26.8 | 21.6 | 142 | 劲旅环境 | 2023-09-13 三 | 24.40 | 24.40 | 24.27 | 24.41 | 24.16 | -0.53% | 1.03% | 4071 | 988万 | 9.58 | 27.04 | 21.79 | 143 | 劲旅环境 | 2023-09-12 二 | 24.29 | 24.21 | 24.40 | 24.40 | 24.13 | 0.78% | 1.35% | 5310 | 1290万 | 9.63 | 27.18 | 21.9 | 144 | 劲旅环境 | 2023-09-11 一 | 24.28 | 24.16 | 24.21 | 24.39 | 23.93 | 0.21% | 1.53% | 6055 | 1467万 | 9.55 | 26.97 | 21.73 | 145 | 劲旅环境 | 2023-09-08 五 | 24.05 | 24.07 | 24.16 | 24.22 | 24.04 | 0.37% | 1.32% | 5222 | 1260万 | 9.53 | 26.91 | 21.69 | 146 | 劲旅环境 | 2023-09-07 四 | 24.75 | 24.75 | 24.07 | 24.75 | 24.01 | -2.75% | 3.53% | 13939 | 3394万 | 9.5 | 26.81 | 21.61 | 147 | 劲旅环境 | 2023-09-06 三 | 24.83 | 25.03 | 24.75 | 25.04 | 24.71 | -1.12% | 2.52% | 9944 | 2468万 | 9.77 | 27.57 | 22.22 | 148 | 劲旅环境 | 2023-09-05 二 | 25.12 | 25.17 | 25.03 | 25.12 | 24.82 | -0.56% | 2.85% | 11227 | 2799万 | 9.88 | 27.88 | 22.47 | 149 | 劲旅环境 | 2023-09-04 一 | 25.03 | 25.08 | 25.17 | 25.27 | 24.91 | 0.36% | 3.55% | 14004 | 3518万 | 9.93 | 28.04 | 22.59 | 150 | 劲旅环境 | 2023-09-01 五 | 25.02 | 25.10 | 25.08 | 25.36 | 24.69 | -0.08% | 4.91% | 19382 | 4844万 | 9.9 | 27.94 | 22.51 | 151 | 劲旅环境 | 2023-08-31 四 | 25.32 | 25.42 | 25.10 | 25.42 | 24.89 | -1.26% | 3.64% | 14375 | 3604万 | 9.9 | 27.96 | 22.53 | 152 | 劲旅环境 | 2023-08-30 三 | 25.74 | 25.85 | 25.42 | 25.74 | 25.25 | -1.66% | 4.81% | 18973 | 4821万 | 10.03 | 28.32 | 22.82 | 153 | 劲旅环境 | 2023-08-29 二 | 25.20 | 25.32 | 25.85 | 25.95 | 24.86 | 2.09% | 6.59% | 25984 | 6640万 | 10.2 | 28.8 | 23.2 | 154 | 劲旅环境 | 2023-08-28 一 | 26.01 | 25.24 | 25.32 | 26.19 | 24.85 | 0.32% | 9.06% | 35765 | 9168万 | 9.99 | 28.2 | 22.73 | 155 | 劲旅环境 | 2023-08-25 五 | 24.78 | 25.12 | 25.24 | 26.12 | 24.67 | 0.48% | 9.52% | 37560 | 9596万 | 9.96 | 28.12 | 22.35 | 156 | 劲旅环境 | 2023-08-23 三 | 25.00 | 25.20 | 26.17 | 27.38 | 25.00 | 3.85% | 13.76% | 54313 | 14299万 | 10.33 | 29.15 | 23.17 | 157 | 劲旅环境 | 2023-08-22 二 | 26.09 | 26.05 | 25.20 | 26.18 | 24.53 | -3.26% | 8.15% | 32175 | 8078万 | 9.94 | 28.07 | 22.31 |
|
行情刷新 | 流通股东
|