| 股票名称 | 代码 300137 | 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 | 先河环保 | 2024-04-30 二 | 5.43 | 5.43 | 5.44 | 5.48 | 5.30 | 0.18% | 0.90% | 47222 | 2554万 | 28.42 | 29.19 | -23.82 | 2 | 先河环保 | 2024-04-29 一 | 5.28 | 5.29 | 5.43 | 5.44 | 5.23 | 2.65% | 1.14% | 59582 | 3197万 | 28.37 | 29.14 | -23.77 | 3 | 先河环保 | 2024-04-26 五 | 5.33 | 5.34 | 5.29 | 5.39 | 5.22 | -0.94% | 1.44% | 74974 | 3958万 | 27.63 | 28.39 | -23.16 | 4 | 先河环保 | 2024-04-25 四 | 5.08 | 5.11 | 5.34 | 5.54 | 5.05 | 4.50% | 2.19% | 114487 | 6164万 | 27.9 | 28.65 | -23.38 | 5 | 先河环保 | 2024-04-24 三 | 5.13 | 5.09 | 5.11 | 5.18 | 5.06 | 0.39% | 0.81% | 38857 | 1984万 | 24.38 | 27.42 | -21.99 | 6 | 先河环保 | 2024-04-23 二 | 5.08 | 5.07 | 5.09 | 5.21 | 5.03 | 0.39% | 0.86% | 40866 | 2091万 | 24.28 | 27.31 | -21.9 | 7 | 先河环保 | 2024-04-22 一 | 5.05 | 5.05 | 5.07 | 5.13 | 4.88 | 0.40% | 1.01% | 48093 | 2415万 | 24.18 | 27.2 | -21.82 | 8 | 先河环保 | 2024-04-19 五 | 4.94 | 4.98 | 5.05 | 5.11 | 4.91 | 1.41% | 1.06% | 50656 | 2551万 | 24.09 | 27.1 | -21.73 | 9 | 先河环保 | 2024-04-18 四 | 5.23 | 5.21 | 4.98 | 5.23 | 4.96 | -4.41% | 1.93% | 91864 | 4654万 | 23.76 | 26.72 | -21.43 | 10 | 先河环保 | 2024-04-17 三 | 4.75 | 4.63 | 5.21 | 5.34 | 4.75 | 12.53% | 2.90% | 138274 | 6998万 | 24.85 | 27.96 | -22.42 | 11 | 先河环保 | 2024-04-16 二 | 5.14 | 5.22 | 4.63 | 5.21 | 4.60 | -11.30% | 3.15% | 150064 | 7155万 | 22.09 | 24.84 | -19.92 | 12 | 先河环保 | 2024-04-15 一 | 5.75 | 5.76 | 5.22 | 5.75 | 5.12 | -9.38% | 3.54% | 168765 | 9016万 | 24.9 | 28.01 | -22.46 | 13 | 先河环保 | 2024-04-12 五 | 5.89 | 5.97 | 5.76 | 5.92 | 5.70 | -3.52% | 2.35% | 112158 | 6513万 | 27.48 | 30.91 | -24.79 | 14 | 先河环保 | 2024-04-11 四 | 6.00 | 6.00 | 5.97 | 6.16 | 5.89 | -0.50% | 3.82% | 182059 | 10932万 | 28.48 | 32.03 | -25.69 | 15 | 先河环保 | 2024-04-10 三 | 6.09 | 6.14 | 6.00 | 6.16 | 5.95 | -2.28% | 3.16% | 150916 | 9117万 | 28.62 | 32.19 | -25.82 | 16 | 先河环保 | 2024-04-09 二 | 5.83 | 5.89 | 6.14 | 6.15 | 5.81 | 4.24% | 4.77% | 227308 | 13739万 | 29.29 | 32.95 | -26.42 | 17 | 先河环保 | 2024-04-08 一 | 5.80 | 5.78 | 5.89 | 6.06 | 5.69 | 1.90% | 4.92% | 234590 | 13791万 | 28.1 | 31.6 | -25.35 | 18 | 先河环保 | 2024-04-03 三 | 5.60 | 5.65 | 5.78 | 5.78 | 5.55 | 2.30% | 2.33% | 111242 | 6332万 | 27.57 | 31.01 | -24.87 | 19 | 先河环保 | 2024-04-02 二 | 5.58 | 5.63 | 5.65 | 5.72 | 5.55 | 0.36% | 2.12% | 101015 | 5697万 | 26.95 | 30.32 | -24.31 | 20 | 先河环保 | 2024-04-01 一 | 5.38 | 5.40 | 5.63 | 5.66 | 5.35 | 4.26% | 3.66% | 174702 | 9737万 | 26.86 | 30.21 | -24.23 | 21 | 先河环保 | 2024-03-29 五 | 5.26 | 5.25 | 5.40 | 5.49 | 5.19 | 2.86% | 2.27% | 108388 | 5826万 | 25.76 | 28.98 | -23.24 | 22 | 先河环保 | 2024-03-28 四 | 5.12 | 5.18 | 5.25 | 5.33 | 5.10 | 1.35% | 2.09% | 99598 | 5198万 | 25.04 | 28.17 | -22.59 | 23 | 先河环保 | 2024-03-27 三 | 5.35 | 5.38 | 5.18 | 5.49 | 5.14 | -3.72% | 2.93% | 139628 | 7352万 | 24.71 | 27.79 | -22.29 | 24 | 先河环保 | 2024-03-26 二 | 5.23 | 5.30 | 5.38 | 5.40 | 5.15 | 1.51% | 3.22% | 153443 | 8157万 | 25.66 | 28.87 | -23.15 | 25 | 先河环保 | 2024-03-25 一 | 5.25 | 5.22 | 5.30 | 5.45 | 5.14 | 1.53% | 3.08% | 146827 | 7793万 | 25.28 | 28.44 | -22.81 | 26 | 先河环保 | 2024-03-22 五 | 5.36 | 5.36 | 5.22 | 5.37 | 5.16 | -2.61% | 2.32% | 110584 | 5784万 | 24.9 | 28.01 | -22.46 | 27 | 先河环保 | 2024-03-21 四 | 5.10 | 5.08 | 5.36 | 5.43 | 5.09 | 5.51% | 5.38% | 256564 | 13515万 | 25.57 | 28.76 | -23.06 | 28 | 先河环保 | 2024-03-20 三 | 5.10 | 5.11 | 5.08 | 5.16 | 5.03 | -0.59% | 1.75% | 83616 | 4234万 | 24.23 | 27.26 | -21.86 | 29 | 先河环保 | 2024-03-19 二 | 5.10 | 5.09 | 5.11 | 5.22 | 5.03 | 0.39% | 1.66% | 79397 | 4058万 | 24.38 | 27.42 | -21.99 | 30 | 先河环保 | 2024-03-18 一 | 5.10 | 5.08 | 5.09 | 5.19 | 5.08 | 0.20% | 1.37% | 65283 | 3346万 | 24.28 | 27.31 | -21.9 | 31 | 先河环保 | 2024-03-15 五 | 4.97 | 5.00 | 5.08 | 5.14 | 4.96 | 1.60% | 1.58% | 75315 | 3821万 | 24.23 | 27.26 | -21.86 | 32 | 先河环保 | 2024-03-14 四 | 4.92 | 4.92 | 5.00 | 5.07 | 4.92 | 1.63% | 1.71% | 81784 | 4105万 | 23.85 | 26.83 | -21.52 | 33 | 先河环保 | 2024-03-08 五 | 4.90 | 4.91 | 4.88 | 4.95 | 4.84 | -0.61% | 0.87% | 41458 | 2023万 | 23.28 | 26.19 | -21 | 34 | 先河环保 | 2024-03-07 四 | 4.96 | 4.95 | 4.91 | 4.99 | 4.88 | -0.81% | 0.85% | 40481 | 2001万 | 23.42 | 26.35 | -21.13 | 35 | 先河环保 | 2024-03-06 三 | 4.96 | 4.96 | 4.95 | 5.01 | 4.91 | -0.20% | 0.88% | 42171 | 2094万 | 23.61 | 26.56 | -21.3 | 36 | 先河环保 | 2024-03-05 二 | 5.02 | 5.07 | 4.96 | 5.08 | 4.93 | -2.17% | 1.35% | 64235 | 3202万 | 23.66 | 26.61 | -21.34 | 37 | 先河环保 | 2024-03-04 一 | 5.05 | 4.99 | 5.07 | 5.11 | 4.91 | 1.60% | 2.31% | 110087 | 5537万 | 24.18 | 27.2 | -21.82 | 38 | 先河环保 | 2024-03-01 五 | 4.80 | 4.78 | 4.99 | 5.00 | 4.73 | 4.39% | 2.48% | 118177 | 5781万 | 23.8 | 26.78 | -21.47 | 39 | 先河环保 | 2024-02-29 四 | 4.65 | 4.67 | 4.78 | 4.85 | 4.60 | 2.36% | 1.86% | 88833 | 4236万 | 22.8 | 25.65 | -20.57 | 40 | 先河环保 | 2024-02-28 三 | 4.81 | 4.80 | 4.67 | 5.08 | 4.66 | -2.71% | 3.73% | 177691 | 8627万 | 22.28 | 25.06 | -20.1 | 41 | 先河环保 | 2024-02-27 二 | 4.76 | 4.75 | 4.80 | 4.81 | 4.66 | 1.05% | 1.23% | 58659 | 2788万 | 22.9 | 25.76 | -20.65 | 42 | 先河环保 | 2024-02-26 一 | 4.69 | 4.63 | 4.75 | 4.81 | 4.59 | 2.59% | 1.72% | 82098 | 3871万 | 22.66 | 25.49 | -20.44 | 43 | 先河环保 | 2024-02-23 五 | 4.54 | 4.50 | 4.63 | 4.68 | 4.48 | 2.89% | 1.84% | 87963 | 4025万 | 22.09 | 24.84 | -19.92 | 44 | 先河环保 | 2024-02-22 四 | 4.31 | 4.31 | 4.50 | 4.52 | 4.30 | 4.41% | 2.05% | 97720 | 4338万 | 21.47 | 24.15 | -19.36 | 45 | 先河环保 | 2024-02-21 三 | 4.24 | 4.30 | 4.31 | 4.44 | 4.22 | 0.23% | 1.68% | 80077 | 3502万 | 20.56 | 23.13 | -18.55 | 46 | 先河环保 | 2024-02-20 二 | 4.14 | 4.14 | 4.30 | 4.37 | 4.01 | 3.86% | 2.03% | 96986 | 4101万 | 20.51 | 23.07 | -18.5 | 47 | 先河环保 | 2024-02-19 一 | 4.04 | 4.02 | 4.14 | 4.20 | 4.04 | 2.99% | 2.23% | 106432 | 4396万 | 19.75 | 22.21 | -17.81 | 48 | 先河环保 | 2024-02-08 四 | 3.68 | 3.67 | 4.02 | 4.03 | 3.61 | 9.54% | 2.58% | 123305 | 4739万 | 19.18 | 21.57 | -17.3 | 49 | 先河环保 | 2024-02-07 三 | 3.86 | 3.88 | 3.67 | 3.87 | 3.61 | -5.41% | 3.27% | 155980 | 5789万 | 17.51 | 19.69 | -15.79 | 50 | 先河环保 | 2024-02-06 二 | 3.82 | 3.86 | 3.88 | 4.05 | 3.53 | 0.52% | 2.77% | 132240 | 4952万 | 18.51 | 20.82 | -16.7 | 51 | 先河环保 | 2024-02-05 一 | 4.44 | 4.49 | 3.86 | 4.44 | 3.79 | -14.03% | 3.90% | 185810 | 7429万 | 18.41 | 20.71 | -16.61 | 52 | 先河环保 | 2024-02-02 五 | 4.93 | 4.92 | 4.49 | 4.95 | 4.26 | -8.74% | 3.07% | 146399 | 6684万 | 21.42 | 24.09 | -19.32 | 53 | 先河环保 | 2024-02-01 四 | 4.88 | 5.00 | 4.92 | 5.06 | 4.76 | -1.60% | 2.89% | 137635 | 6777万 | 23.47 | 26.4 | -21.17 | 54 | 先河环保 | 2024-01-31 三 | 4.87 | 4.96 | 5.00 | 5.10 | 4.85 | 0.81% | 2.98% | 142386 | 7072万 | 23.85 | 26.83 | -21.52 | 55 | 先河环保 | 2024-01-30 二 | 5.10 | 5.15 | 4.96 | 5.18 | 4.95 | -3.69% | 1.67% | 79427 | 4017万 | 23.66 | 26.61 | -21.34 | 56 | 先河环保 | 2024-01-29 一 | 5.22 | 5.22 | 5.15 | 5.25 | 5.13 | -1.34% | 1.68% | 80328 | 4161万 | 24.57 | 27.63 | -22.16 | 57 | 先河环保 | 2024-01-26 五 | 5.14 | 5.13 | 5.22 | 5.34 | 5.08 | 1.75% | 1.84% | 87553 | 4594万 | 24.9 | 28.01 | -22.46 | 58 | 先河环保 | 2024-01-25 四 | 4.92 | 4.88 | 5.13 | 5.13 | 4.88 | 5.12% | 1.59% | 75794 | 3811万 | 24.47 | 27.53 | -22.07 | 59 | 先河环保 | 2024-01-24 三 | 4.83 | 4.79 | 4.88 | 4.90 | 4.67 | 1.88% | 1.71% | 81508 | 3903万 | 23.28 | 26.19 | -21 | 60 | 先河环保 | 2024-01-23 二 | 4.80 | 4.80 | 4.79 | 4.95 | 4.67 | -0.21% | 1.57% | 75013 | 3561万 | 22.85 | 25.7 | -20.61 | 61 | 先河环保 | 2024-01-22 一 | 5.07 | 5.06 | 4.80 | 5.11 | 4.72 | -5.14% | 1.68% | 80167 | 3956万 | 22.9 | 25.76 | -20.65 | 62 | 先河环保 | 2024-01-19 五 | 5.17 | 5.18 | 5.06 | 5.20 | 5.03 | -2.32% | 1.59% | 75888 | 3855万 | 24.14 | 27.15 | -21.77 | 63 | 先河环保 | 2024-01-18 四 | 5.32 | 5.33 | 5.18 | 5.34 | 5.03 | -2.81% | 2.14% | 102290 | 5279万 | 24.71 | 27.79 | -22.29 | 64 | 先河环保 | 2024-01-17 三 | 5.48 | 5.48 | 5.33 | 5.48 | 5.32 | -2.74% | 1.44% | 68696 | 3701万 | 25.42 | 28.6 | -22.94 | 65 | 先河环保 | 2024-01-16 二 | 5.54 | 5.54 | 5.48 | 5.56 | 5.36 | -1.08% | 2.21% | 105648 | 5747万 | 26.14 | 29.4 | -23.58 | 66 | 先河环保 | 2024-01-15 一 | 5.58 | 5.63 | 5.54 | 5.58 | 5.48 | -1.60% | 1.42% | 67939 | 3758万 | 26.43 | 29.73 | -23.84 | 67 | 先河环保 | 2024-01-12 五 | 5.69 | 5.63 | 5.63 | 5.82 | 5.61 | 0.00% | 2.27% | 108266 | 6188万 | 26.86 | 30.21 | -24.23 | 68 | 先河环保 | 2024-01-11 四 | 5.60 | 5.60 | 5.63 | 5.66 | 5.57 | 0.54% | 0.90% | 42987 | 2411万 | 26.86 | 30.21 | -24.23 | 69 | 先河环保 | 2024-01-10 三 | 5.65 | 5.65 | 5.60 | 5.73 | 5.55 | -0.88% | 1.23% | 58684 | 3313万 | 26.71 | 30.05 | -24.1 | 70 | 先河环保 | 2024-01-09 二 | 5.63 | 5.64 | 5.65 | 5.73 | 5.60 | 0.18% | 0.99% | 47059 | 2662万 | 26.95 | 30.32 | -24.31 | 71 | 先河环保 | 2024-01-08 一 | 5.76 | 5.78 | 5.64 | 5.77 | 5.64 | -2.42% | 1.43% | 68043 | 3875万 | 26.9 | 30.26 | -24.27 | 72 | 先河环保 | 2024-01-05 五 | 5.83 | 5.84 | 5.78 | 6.03 | 5.73 | -1.03% | 3.10% | 147659 | 8661万 | 27.57 | 31.01 | -24.87 | 73 | 先河环保 | 2024-01-04 四 | 5.69 | 5.70 | 5.84 | 5.84 | 5.69 | 2.46% | 1.86% | 88683 | 5107万 | 27.86 | 31.34 | -25.13 | 74 | 先河环保 | 2024-01-03 三 | 5.74 | 5.75 | 5.70 | 5.76 | 5.64 | -0.87% | 1.46% | 69831 | 3969万 | 27.19 | 30.59 | -24.53 | 75 | 先河环保 | 2024-01-02 二 | 5.56 | 5.56 | 5.75 | 5.78 | 5.56 | 3.42% | 2.83% | 134757 | 7670万 | 27.43 | 30.85 | -24.74 | 76 | 先河环保 | 2023-12-29 五 | 5.56 | 5.57 | 5.56 | 5.59 | 5.52 | -0.18% | 1.61% | 76624 | 4248万 | 26.52 | 29.83 | -23.93 | 77 | 先河环保 | 2023-12-28 四 | 5.54 | 5.58 | 5.57 | 5.58 | 5.38 | -0.18% | 1.94% | 92462 | 5086万 | 26.57 | 29.89 | -23.97 | 78 | 先河环保 | 2023-12-27 三 | 5.56 | 5.60 | 5.58 | 5.58 | 5.39 | -0.36% | 1.83% | 87167 | 4764万 | 26.62 | 29.94 | -24.01 | 79 | 先河环保 | 2023-12-26 二 | 5.59 | 5.56 | 5.60 | 5.60 | 5.49 | 0.72% | 1.21% | 57671 | 3189万 | 26.71 | 30.05 | -24.1 | 80 | 先河环保 | 2023-12-25 一 | 5.76 | 5.67 | 5.56 | 5.76 | 5.52 | -1.94% | 1.17% | 55766 | 3102万 | 26.52 | 29.83 | -23.93 | 81 | 先河环保 | 2023-12-22 五 | 5.77 | 5.74 | 5.67 | 5.77 | 5.66 | -1.22% | 1.35% | 64468 | 3683万 | 27.05 | 30.42 | -24.4 | 82 | 先河环保 | 2023-12-21 四 | 5.75 | 5.73 | 5.74 | 5.78 | 5.63 | 0.17% | 1.48% | 70636 | 4023万 | 27.38 | 30.8 | -24.7 | 83 | 先河环保 | 2023-12-20 三 | 5.80 | 5.78 | 5.73 | 5.88 | 5.73 | -0.87% | 1.17% | 55961 | 3254万 | 27.33 | 30.75 | -24.66 | 84 | 先河环保 | 2023-12-19 二 | 5.82 | 5.83 | 5.78 | 5.84 | 5.73 | -0.86% | 1.10% | 52700 | 3044万 | 27.57 | 31.01 | -24.87 | 85 | 先河环保 | 2023-12-18 一 | 5.87 | 5.86 | 5.83 | 5.94 | 5.81 | -0.51% | 1.67% | 79532 | 4676万 | 27.81 | 31.28 | -25.09 | 86 | 先河环保 | 2023-12-15 五 | 5.92 | 5.91 | 5.86 | 5.96 | 5.81 | -0.85% | 0.99% | 47339 | 2773万 | 27.95 | 31.44 | -25.22 | 87 | 先河环保 | 2023-12-14 四 | 5.86 | 5.83 | 5.91 | 5.98 | 5.85 | 1.37% | 1.36% | 64769 | 3835万 | 28.19 | 31.71 | -25.43 | 88 | 先河环保 | 2023-12-13 三 | 5.87 | 5.89 | 5.83 | 5.91 | 5.82 | -1.02% | 1.39% | 66195 | 3885万 | 27.81 | 31.28 | -25.09 | 89 | 先河环保 | 2023-12-12 二 | 5.85 | 5.86 | 5.89 | 5.92 | 5.77 | 0.51% | 1.99% | 94783 | 5530万 | 28.1 | 31.6 | -25.35 | 90 | 先河环保 | 2023-12-11 一 | 5.80 | 5.86 | 5.86 | 5.92 | 5.74 | 0.00% | 2.98% | 141968 | 8291万 | 27.95 | 31.44 | -25.22 | 91 | 先河环保 | 2023-12-08 五 | 6.38 | 6.00 | 5.86 | 6.53 | 5.86 | -2.33% | 5.02% | 239591 | 14554万 | 27.95 | 31.44 | -25.22 | 92 | 先河环保 | 2023-12-07 四 | 5.99 | 6.01 | 6.00 | 6.06 | 5.99 | -0.17% | 1.04% | 49410 | 2971万 | 28.62 | 32.19 | -25.82 | 93 | 先河环保 | 2023-12-06 三 | 6.00 | 6.02 | 6.01 | 6.08 | 6.00 | -0.17% | 1.28% | 61244 | 3690万 | 28.67 | 32.25 | -25.86 | 94 | 先河环保 | 2023-12-05 二 | 6.18 | 6.16 | 6.02 | 6.20 | 6.01 | -2.27% | 1.20% | 57209 | 3467万 | 28.72 | 32.3 | -25.9 | 95 | 先河环保 | 2023-12-04 一 | 6.08 | 6.05 | 6.16 | 6.20 | 6.05 | 1.82% | 1.80% | 86019 | 5282万 | 29.38 | 33.05 | -26.51 | 96 | 先河环保 | 2023-12-01 五 | 6.01 | 6.02 | 6.05 | 6.11 | 5.99 | 0.50% | 1.12% | 53342 | 3229万 | 28.86 | 32.46 | -26.03 | 97 | 先河环保 | 2023-11-30 四 | 6.07 | 6.09 | 6.02 | 6.10 | 5.97 | -1.15% | 1.23% | 58892 | 3541万 | 28.72 | 32.3 | -25.9 | 98 | 先河环保 | 2023-11-29 三 | 6.09 | 6.11 | 6.09 | 6.16 | 6.07 | -0.33% | 1.25% | 59595 | 3636万 | 29.05 | 32.68 | -26.21 | 99 | 先河环保 | 2023-11-28 二 | 5.96 | 6.00 | 6.11 | 6.17 | 5.93 | 1.83% | 2.10% | 100071 | 6085万 | 29.15 | 32.79 | -26.29 | 100 | 先河环保 | 2023-11-24 五 | 6.25 | 6.28 | 6.14 | 6.28 | 6.09 | -2.23% | 1.64% | 78009 | 4798万 | 29.29 | 32.95 | -26.42 | 101 | 先河环保 | 2023-11-23 四 | 6.23 | 6.25 | 6.28 | 6.29 | 6.21 | 0.48% | 1.80% | 85782 | 5356万 | 29.96 | 33.7 | -27.02 | 102 | 先河环保 | 2023-11-22 三 | 6.27 | 6.29 | 6.25 | 6.34 | 6.23 | -0.64% | 2.14% | 102016 | 6407万 | 29.81 | 33.54 | -26.89 | 103 | 先河环保 | 2023-11-21 二 | 6.23 | 6.23 | 6.29 | 6.39 | 6.22 | 0.96% | 3.42% | 163099 | 10268万 | 30 | 33.75 | -27.07 | 104 | 先河环保 | 2023-11-20 一 | 6.08 | 6.07 | 6.23 | 6.26 | 6.08 | 2.64% | 2.78% | 132395 | 8228万 | 29.72 | 33.43 | -26.81 | 105 | 先河环保 | 2023-11-17 五 | 6.12 | 6.11 | 6.07 | 6.16 | 6.04 | -0.65% | 1.43% | 68075 | 4133万 | 28.95 | 32.57 | -26.12 | 106 | 先河环保 | 2023-11-16 四 | 6.16 | 6.16 | 6.11 | 6.21 | 6.10 | -0.81% | 2.53% | 120745 | 7417万 | 29.15 | 32.79 | -26.29 | 107 | 先河环保 | 2023-11-15 三 | 6.01 | 5.97 | 6.16 | 6.32 | 5.97 | 3.18% | 4.01% | 191182 | 11774万 | 29.38 | 33.05 | -26.51 | 108 | 先河环保 | 2023-11-14 二 | 5.97 | 5.97 | 5.97 | 6.00 | 5.91 | 0.00% | 0.92% | 43864 | 2609万 | 28.48 | 32.03 | -25.69 | 109 | 先河环保 | 2023-11-13 一 | 5.87 | 5.89 | 5.97 | 5.98 | 5.87 | 1.36% | 1.32% | 62764 | 3737万 | 28.48 | 32.03 | -25.69 | 110 | 先河环保 | 2023-11-10 五 | 5.83 | 5.89 | 5.89 | 5.93 | 5.83 | 0.00% | 0.87% | 41618 | 2447万 | 28.1 | 31.6 | -25.35 | 111 | 先河环保 | 2023-11-09 四 | 5.89 | 5.91 | 5.89 | 5.98 | 5.86 | -0.34% | 1.22% | 57993 | 3427万 | 28.1 | 31.6 | -25.35 | 112 | 先河环保 | 2023-11-08 三 | 6.01 | 5.93 | 5.91 | 6.10 | 5.86 | -0.34% | 1.68% | 80156 | 4746万 | 28.19 | 31.71 | -25.43 | 113 | 先河环保 | 2023-11-07 二 | 5.92 | 5.92 | 5.93 | 5.95 | 5.89 | 0.17% | 1.12% | 53309 | 3159万 | 28.29 | 31.82 | -25.52 | 114 | 先河环保 | 2023-11-06 一 | 5.88 | 5.89 | 5.92 | 5.96 | 5.88 | 0.51% | 1.38% | 66005 | 3905万 | 28.24 | 31.77 | -25.47 | 115 | 先河环保 | 2023-11-03 五 | 5.88 | 5.86 | 5.89 | 5.94 | 5.83 | 0.51% | 0.95% | 45362 | 2677万 | 28.1 | 31.6 | -25.35 | 116 | 先河环保 | 2023-11-02 四 | 5.92 | 5.88 | 5.86 | 5.93 | 5.85 | -0.34% | 0.88% | 41786 | 2462万 | 27.95 | 31.44 | -25.22 | 117 | 先河环保 | 2023-11-01 三 | 5.80 | 5.83 | 5.88 | 5.91 | 5.78 | 0.86% | 0.79% | 37802 | 2218万 | 28.05 | 31.55 | -25.3 | 118 | 先河环保 | 2023-10-31 二 | 5.83 | 5.82 | 5.83 | 5.88 | 5.77 | 0.17% | 1.05% | 50115 | 2918万 | 27.81 | 31.28 | -25.09 | 119 | 先河环保 | 2023-10-30 一 | 5.72 | 5.72 | 5.82 | 5.82 | 5.66 | 1.75% | 1.37% | 65264 | 3754万 | 27.76 | 31.23 | -25.04 | 120 | 先河环保 | 2023-10-27 五 | 5.65 | 5.71 | 5.72 | 5.77 | 5.62 | 0.18% | 1.26% | 59900 | 3409万 | 27.29 | 30.69 | -24.61 | 121 | 先河环保 | 2023-10-26 四 | 5.76 | 5.78 | 5.71 | 5.82 | 5.61 | -1.21% | 1.31% | 62534 | 3557万 | 27.24 | 30.64 | -24.57 | 122 | 先河环保 | 2023-10-25 三 | 5.70 | 5.56 | 5.78 | 5.85 | 5.65 | 3.96% | 2.32% | 110500 | 6369万 | 27.57 | 31.01 | -24.87 | 123 | 先河环保 | 2023-10-24 二 | 5.40 | 5.39 | 5.56 | 5.57 | 5.39 | 3.15% | 1.21% | 57538 | 3173万 | 26.52 | 29.83 | -23.55 | 124 | 先河环保 | 2023-10-23 一 | 5.48 | 5.49 | 5.39 | 5.52 | 5.33 | -1.82% | 1.12% | 53303 | 2872万 | 25.71 | 28.92 | -22.83 | 125 | 先河环保 | 2023-10-20 五 | 5.55 | 5.56 | 5.49 | 5.56 | 5.48 | -1.26% | 1.25% | 59608 | 3284万 | 26.19 | 29.46 | -23.25 | 126 | 先河环保 | 2023-10-19 四 | 5.56 | 5.57 | 5.56 | 5.65 | 5.53 | -0.18% | 1.38% | 65728 | 3666万 | 26.52 | 29.83 | -23.55 | 127 | 先河环保 | 2023-10-18 三 | 5.78 | 5.80 | 5.57 | 5.82 | 5.57 | -3.97% | 2.18% | 103870 | 5858万 | 26.57 | 29.89 | -23.59 | 128 | 先河环保 | 2023-10-17 二 | 5.93 | 5.89 | 5.80 | 5.93 | 5.74 | -1.53% | 1.33% | 63215 | 3664万 | 27.67 | 31.12 | -24.56 | 129 | 先河环保 | 2023-10-16 一 | 5.93 | 5.93 | 5.89 | 5.96 | 5.86 | -0.67% | 1.15% | 54939 | 3241万 | 28.1 | 31.6 | -24.94 | 130 | 先河环保 | 2023-10-13 五 | 5.96 | 5.97 | 5.93 | 6.01 | 5.91 | -0.67% | 1.00% | 47811 | 2847万 | 28.29 | 31.82 | -25.11 | 131 | 先河环保 | 2023-10-12 四 | 6.05 | 6.06 | 5.97 | 6.06 | 5.95 | -1.49% | 1.26% | 60066 | 3604万 | 28.48 | 32.03 | -25.28 | 132 | 先河环保 | 2023-10-11 三 | 6.05 | 6.05 | 6.06 | 6.12 | 6.01 | 0.17% | 1.36% | 64893 | 3929万 | 28.91 | 32.52 | -25.66 | 133 | 先河环保 | 2023-10-10 二 | 6.08 | 6.11 | 6.05 | 6.22 | 6.04 | -0.98% | 1.63% | 77810 | 4741万 | 28.86 | 32.46 | -25.62 | 134 | 先河环保 | 2023-10-09 一 | 6.22 | 6.24 | 6.11 | 6.30 | 6.06 | -2.08% | 2.02% | 98064 | 6018万 | 29.68 | 33.32 | -26.3 | 135 | 先河环保 | 2023-09-28 四 | 6.20 | 6.24 | 6.24 | 6.39 | 6.19 | 0.00% | 2.34% | 113686 | 7129万 | 30.32 | 34.03 | -26.86 | 136 | 先河环保 | 2023-09-27 三 | 6.29 | 6.24 | 6.24 | 6.32 | 6.04 | 0.00% | 4.14% | 201089 | 12362万 | 30.32 | 34.03 | -26.86 | 137 | 先河环保 | 2023-09-26 二 | 6.18 | 6.14 | 6.24 | 6.43 | 6.13 | 1.63% | 8.28% | 402342 | 25357万 | 30.32 | 34.03 | -26.86 | 138 | 先河环保 | 2023-09-25 一 | 5.86 | 5.90 | 6.14 | 6.18 | 5.86 | 4.07% | 4.63% | 224913 | 13704万 | 29.83 | 33.49 | -26.43 | 139 | 先河环保 | 2023-09-22 五 | 5.78 | 5.82 | 5.90 | 5.95 | 5.71 | 1.37% | 1.75% | 85030 | 4967万 | 28.66 | 32.18 | -25.4 | 140 | 先河环保 | 2023-09-21 四 | 5.92 | 5.89 | 5.82 | 5.93 | 5.80 | -1.19% | 1.53% | 74296 | 4342万 | 28.28 | 31.74 | -25.05 | 141 | 先河环保 | 2023-09-20 三 | 5.97 | 5.96 | 5.89 | 6.00 | 5.88 | -1.17% | 1.22% | 59183 | 3510万 | 28.62 | 32.12 | -25.35 | 142 | 先河环保 | 2023-09-19 二 | 5.92 | 5.92 | 5.96 | 6.06 | 5.91 | 0.68% | 1.76% | 85327 | 5112万 | 28.96 | 32.5 | -25.65 | 143 | 先河环保 | 2023-09-18 一 | 5.90 | 5.90 | 5.92 | 5.99 | 5.83 | 0.34% | 1.16% | 56332 | 3334万 | 28.76 | 32.29 | -25.48 | 144 | 先河环保 | 2023-09-15 五 | 5.95 | 5.94 | 5.90 | 5.98 | 5.85 | -0.67% | 1.44% | 69919 | 4125万 | 28.66 | 32.18 | -25.4 | 145 | 先河环保 | 2023-09-14 四 | 6.09 | 6.12 | 5.94 | 6.09 | 5.92 | -2.94% | 2.68% | 130097 | 7796万 | 28.86 | 32.4 | -25.57 | 146 | 先河环保 | 2023-09-13 三 | 6.02 | 6.05 | 6.12 | 6.13 | 5.95 | 1.16% | 3.47% | 168822 | 10234万 | 29.73 | 33.38 | -26.34 | 147 | 先河环保 | 2023-09-12 二 | 5.92 | 5.98 | 6.05 | 6.11 | 5.92 | 1.17% | 2.79% | 135517 | 8187万 | 29.39 | 33 | -26.04 | 148 | 先河环保 | 2023-09-11 一 | 5.96 | 5.95 | 5.98 | 6.00 | 5.83 | 0.50% | 2.48% | 120353 | 7128万 | 29.05 | 32.61 | -25.74 | 149 | 先河环保 | 2023-09-08 五 | 6.02 | 6.03 | 5.95 | 6.06 | 5.92 | -1.33% | 3.12% | 151648 | 9060万 | 28.91 | 32.45 | -25.61 | 150 | 先河环保 | 2023-09-07 四 | 6.07 | 6.12 | 6.03 | 6.16 | 6.02 | -1.47% | 3.81% | 184943 | 11246万 | 29.3 | 32.89 | -25.96 | 151 | 先河环保 | 2023-09-06 三 | 6.24 | 6.39 | 6.12 | 6.26 | 6.06 | -4.23% | 7.07% | 343505 | 21065万 | 29.73 | 33.38 | -26.34 | 152 | 先河环保 | 2023-09-05 二 | 6.36 | 6.50 | 6.39 | 6.55 | 6.10 | -1.69% | 12.50% | 607093 | 37814万 | 31.05 | 34.85 | -27.51 | 153 | 先河环保 | 2023-09-04 一 | 5.82 | 5.76 | 6.50 | 6.91 | 5.79 | 12.85% | 15.07% | 732000 | 48106万 | 31.58 | 35.45 | -27.98 | 154 | 先河环保 | 2023-09-01 五 | 5.90 | 5.84 | 5.76 | 5.90 | 5.75 | -1.37% | 1.95% | 94597 | 5477万 | 27.98 | 31.41 | -24.79 | 155 | 先河环保 | 2023-08-31 四 | 5.95 | 5.94 | 5.84 | 6.00 | 5.78 | -1.68% | 2.50% | 121314 | 7091万 | 28.37 | 31.85 | -25.14 | 156 | 先河环保 | 2023-08-30 三 | 6.06 | 6.16 | 5.94 | 6.10 | 5.91 | -3.57% | 4.27% | 207396 | 12417万 | 28.86 | 32.4 | -25.57 | 157 | 先河环保 | 2023-08-29 二 | 6.09 | 5.99 | 6.16 | 6.30 | 5.99 | 2.84% | 6.09% | 295909 | 18154万 | 29.93 | 33.6 | -26.52 | 158 | 先河环保 | 2023-08-28 一 | 6.06 | 5.90 | 5.99 | 6.30 | 5.97 | 1.53% | 6.04% | 293561 | 17882万 | 29.1 | 32.67 | -25.78 | 159 | 先河环保 | 2023-08-25 五 | 5.74 | 5.77 | 5.90 | 6.06 | 5.69 | 2.25% | 6.18% | 300249 | 17870万 | 28.66 | 32.18 | -24.15 | 160 | 先河环保 | 2023-08-23 三 | 5.70 | 5.68 | 5.92 | 6.08 | 5.62 | 4.23% | 4.52% | 219626 | 12939万 | 28.76 | 32.29 | -24.23 | 161 | 先河环保 | 2023-08-22 二 | 5.79 | 5.81 | 5.68 | 5.83 | 5.54 | -2.24% | 1.69% | 81898 | 4640万 | 27.6 | 30.98 | -23.25 |
|
行情刷新 | 流通股东
|