| 股票名称 | 代码 300140 | 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 | 节能环境 | 2024-04-26 五 | 6.66 | 6.69 | 6.74 | 6.78 | 6.59 | 0.75% | 1.03% | 43608 | 2921万 | 28.54 | 209.93 | 28.6 | 2 | 节能环境 | 2024-04-25 四 | 6.59 | 6.63 | 6.69 | 6.76 | 6.56 | 0.90% | 0.95% | 40123 | 2684万 | 28.33 | 208.37 | 28.38 | 3 | 节能环境 | 2024-04-24 三 | 6.48 | 6.45 | 6.63 | 6.64 | 6.46 | 2.79% | 0.91% | 38738 | 2537万 | 28.07 | 206.5 | 28.13 | 4 | 节能环境 | 2024-04-23 二 | 6.50 | 6.47 | 6.45 | 6.54 | 6.41 | -0.31% | 0.97% | 41087 | 2658万 | 27.31 | 200.9 | 27.37 | 5 | 节能环境 | 2024-04-22 一 | 6.72 | 6.61 | 6.47 | 6.72 | 6.36 | -2.12% | 1.70% | 71933 | 4668万 | 27.39 | 201.52 | 27.45 | 6 | 节能环境 | 2024-04-19 五 | 6.56 | 6.51 | 6.61 | 6.63 | 6.42 | 1.54% | 1.16% | 49256 | 3225万 | 27.99 | 205.88 | -289.69 | 7 | 节能环境 | 2024-04-18 四 | 6.62 | 6.60 | 6.51 | 6.78 | 6.48 | -1.36% | 1.46% | 61721 | 4081万 | 27.56 | 202.77 | -285.3 | 8 | 节能环境 | 2024-04-17 三 | 6.10 | 6.03 | 6.60 | 6.61 | 6.08 | 9.45% | 1.95% | 82658 | 5291万 | 27.94 | 205.57 | -289.25 | 9 | 节能环境 | 2024-04-16 二 | 6.49 | 6.48 | 6.03 | 6.51 | 6.00 | -6.94% | 1.93% | 81737 | 5068万 | 25.53 | 187.81 | -264.27 | 10 | 节能环境 | 2024-04-15 一 | 6.64 | 6.62 | 6.48 | 6.71 | 6.38 | -2.11% | 1.32% | 55695 | 3645万 | 27.44 | 201.83 | -283.99 | 11 | 节能环境 | 2024-04-12 五 | 6.75 | 6.78 | 6.62 | 6.83 | 6.60 | -2.36% | 0.83% | 35160 | 2355万 | 28.03 | 206.19 | -290.12 | 12 | 节能环境 | 2024-04-11 四 | 6.62 | 6.63 | 6.78 | 6.87 | 6.52 | 2.26% | 1.48% | 62467 | 4224万 | 28.71 | 211.17 | -297.14 | 13 | 节能环境 | 2024-04-10 三 | 6.73 | 6.73 | 6.63 | 6.74 | 6.56 | -1.49% | 0.83% | 35086 | 2322万 | 28.07 | 206.5 | -290.56 | 14 | 节能环境 | 2024-04-09 二 | 6.56 | 6.60 | 6.73 | 6.75 | 6.56 | 1.97% | 0.77% | 32476 | 2170万 | 28.49 | 209.62 | -294.95 | 15 | 节能环境 | 2024-04-08 一 | 6.77 | 6.73 | 6.60 | 6.77 | 6.58 | -1.93% | 0.95% | 40024 | 2656万 | 27.94 | 205.57 | -289.25 | 16 | 节能环境 | 2024-04-03 三 | 6.79 | 6.82 | 6.73 | 6.82 | 6.66 | -1.32% | 0.76% | 32251 | 2171万 | 28.49 | 209.62 | -294.95 | 17 | 节能环境 | 2024-04-02 二 | 6.85 | 6.82 | 6.82 | 6.87 | 6.77 | 0.00% | 0.89% | 37762 | 2573万 | 28.88 | 212.42 | -298.89 | 18 | 节能环境 | 2024-04-01 一 | 6.73 | 6.75 | 6.82 | 6.83 | 6.69 | 1.04% | 1.23% | 52091 | 3524万 | 28.88 | 212.42 | -298.89 | 19 | 节能环境 | 2024-03-29 五 | 6.68 | 6.66 | 6.75 | 6.81 | 6.64 | 1.35% | 0.97% | 41171 | 2770万 | 28.58 | 210.24 | -295.82 | 20 | 节能环境 | 2024-03-28 四 | 6.52 | 6.50 | 6.66 | 6.72 | 6.51 | 2.46% | 1.09% | 45992 | 3046万 | 28.2 | 207.44 | -291.88 | 21 | 节能环境 | 2024-03-27 三 | 6.75 | 6.76 | 6.50 | 6.79 | 6.50 | -3.85% | 0.95% | 40113 | 2656万 | 27.52 | 202.45 | -284.87 | 22 | 节能环境 | 2024-03-26 二 | 6.85 | 6.77 | 6.76 | 6.85 | 6.65 | -0.15% | 1.00% | 42228 | 2844万 | 28.62 | 210.55 | -296.26 | 23 | 节能环境 | 2024-03-25 一 | 6.95 | 6.99 | 6.77 | 6.97 | 6.77 | -3.15% | 1.19% | 50330 | 3465万 | 28.66 | 210.86 | -296.7 | 24 | 节能环境 | 2024-03-22 五 | 7.08 | 7.07 | 6.99 | 7.12 | 6.91 | -1.13% | 1.07% | 45470 | 3177万 | 29.6 | 217.72 | -306.34 | 25 | 节能环境 | 2024-03-21 四 | 7.08 | 7.09 | 7.07 | 7.14 | 7.02 | -0.28% | 1.00% | 42151 | 2984万 | 29.93 | 220.21 | -309.85 | 26 | 节能环境 | 2024-03-20 三 | 7.10 | 7.07 | 7.09 | 7.11 | 7.04 | 0.28% | 1.17% | 49737 | 3519万 | 30.02 | 220.83 | -310.72 | 27 | 节能环境 | 2024-03-19 二 | 7.15 | 7.12 | 7.07 | 7.15 | 7.04 | -0.70% | 1.08% | 45767 | 3237万 | 29.93 | 220.21 | -309.85 | 28 | 节能环境 | 2024-03-18 一 | 7.01 | 7.00 | 7.12 | 7.13 | 7.00 | 1.71% | 1.42% | 60129 | 4253万 | 30.15 | 221.76 | -312.04 | 29 | 节能环境 | 2024-03-15 五 | 6.89 | 6.93 | 7.00 | 7.01 | 6.81 | 1.01% | 1.00% | 42131 | 2917万 | 29.64 | 218.03 | -306.78 | 30 | 节能环境 | 2024-03-14 四 | 6.97 | 6.99 | 6.93 | 7.10 | 6.82 | -0.86% | 1.39% | 59056 | 4119万 | 29.34 | 215.85 | -303.71 | 31 | 节能环境 | 2024-03-08 五 | 6.73 | 6.76 | 6.80 | 6.82 | 6.70 | 0.59% | 0.92% | 39139 | 2645万 | 28.79 | 211.8 | -298.01 | 32 | 节能环境 | 2024-03-07 四 | 6.88 | 6.80 | 6.76 | 6.89 | 6.73 | -0.59% | 1.00% | 42316 | 2880万 | 28.62 | 210.55 | -296.26 | 33 | 节能环境 | 2024-03-06 三 | 6.77 | 6.78 | 6.80 | 6.87 | 6.72 | 0.29% | 0.97% | 40890 | 2778万 | 28.79 | 211.8 | -298.01 | 34 | 节能环境 | 2024-03-05 二 | 6.96 | 6.97 | 6.78 | 6.99 | 6.74 | -2.73% | 1.34% | 56721 | 3877万 | 28.71 | 211.17 | -297.14 | 35 | 节能环境 | 2024-03-04 一 | 6.95 | 6.98 | 6.97 | 7.03 | 6.91 | -0.14% | 1.32% | 56025 | 3897万 | 29.51 | 217.09 | -305.46 | 36 | 节能环境 | 2024-03-01 五 | 6.95 | 6.99 | 6.98 | 7.08 | 6.90 | -0.14% | 1.29% | 54409 | 3792万 | 29.55 | 217.4 | -305.9 | 37 | 节能环境 | 2024-02-29 四 | 6.66 | 6.77 | 6.99 | 6.99 | 6.62 | 3.25% | 1.83% | 77555 | 5338万 | 29.6 | 217.72 | -306.34 | 38 | 节能环境 | 2024-02-28 三 | 7.04 | 7.01 | 6.77 | 7.18 | 6.75 | -3.42% | 2.69% | 113725 | 7886万 | 28.66 | 210.86 | -296.7 | 39 | 节能环境 | 2024-02-27 二 | 6.93 | 6.95 | 7.01 | 7.01 | 6.85 | 0.86% | 1.61% | 68273 | 4757万 | 29.68 | 218.34 | -307.22 | 40 | 节能环境 | 2024-02-26 一 | 6.86 | 6.86 | 6.95 | 7.05 | 6.77 | 1.31% | 1.81% | 76797 | 5326万 | 29.43 | 216.47 | -304.59 | 41 | 节能环境 | 2024-02-23 五 | 6.72 | 6.71 | 6.86 | 6.88 | 6.65 | 2.24% | 1.82% | 76877 | 5197万 | 29.04 | 213.67 | -300.64 | 42 | 节能环境 | 2024-02-22 四 | 6.55 | 6.63 | 6.71 | 6.76 | 6.54 | 1.21% | 1.31% | 55394 | 3697万 | 28.41 | 208.99 | -294.07 | 43 | 节能环境 | 2024-02-21 三 | 6.50 | 6.55 | 6.63 | 6.81 | 6.40 | 1.22% | 1.91% | 80999 | 5401万 | 28.07 | 206.5 | -290.56 | 44 | 节能环境 | 2024-02-20 二 | 6.57 | 6.63 | 6.55 | 6.59 | 6.43 | -1.21% | 1.21% | 51364 | 3354万 | 27.73 | 204.01 | -287.06 | 45 | 节能环境 | 2024-02-19 一 | 6.52 | 6.50 | 6.63 | 6.70 | 6.42 | 2.00% | 2.53% | 106963 | 7013万 | 28.07 | 206.5 | -290.56 | 46 | 节能环境 | 2024-02-08 四 | 6.08 | 6.12 | 6.50 | 6.53 | 5.81 | 6.21% | 3.43% | 145363 | 8911万 | 27.52 | 202.45 | -284.87 | 47 | 节能环境 | 2024-02-07 三 | 6.23 | 6.28 | 6.12 | 6.44 | 5.99 | -2.55% | 3.35% | 141669 | 8786万 | 25.91 | 190.62 | -268.21 | 48 | 节能环境 | 2024-02-06 二 | 5.88 | 5.94 | 6.28 | 6.53 | 5.55 | 5.72% | 2.94% | 124597 | 7535万 | 26.59 | 195.6 | -275.22 | 49 | 节能环境 | 2024-02-05 一 | 6.45 | 6.59 | 5.94 | 6.48 | 5.77 | -9.86% | 3.03% | 128109 | 7815万 | 25.15 | 185.01 | -260.32 | 50 | 节能环境 | 2024-02-02 五 | 6.94 | 6.95 | 6.59 | 7.24 | 6.33 | -5.18% | 3.40% | 144014 | 9785万 | 27.9 | 205.26 | -288.81 | 51 | 节能环境 | 2024-02-01 四 | 7.10 | 7.28 | 6.95 | 7.19 | 6.81 | -4.53% | 4.23% | 178910 | 12459万 | 29.43 | 216.47 | -304.59 | 52 | 节能环境 | 2024-01-31 三 | 6.88 | 6.82 | 7.28 | 7.44 | 6.71 | 6.74% | 4.83% | 204619 | 14666万 | 30.82 | 226.75 | -319.05 | 53 | 节能环境 | 2024-01-30 二 | 7.00 | 7.04 | 6.82 | 7.04 | 6.79 | -3.13% | 1.08% | 45852 | 3176万 | 28.88 | 212.42 | -298.89 | 54 | 节能环境 | 2024-01-29 一 | 7.20 | 7.16 | 7.04 | 7.29 | 7.04 | -1.68% | 1.71% | 72288 | 5171万 | 29.81 | 219.27 | -308.53 | 55 | 节能环境 | 2024-01-26 五 | 7.10 | 7.15 | 7.16 | 7.26 | 7.08 | 0.14% | 1.52% | 64528 | 4620万 | 30.32 | 223.01 | -313.79 | 56 | 节能环境 | 2024-01-25 四 | 6.70 | 6.74 | 7.15 | 7.15 | 6.61 | 6.08% | 1.96% | 83086 | 5792万 | 30.27 | 222.7 | -313.35 | 57 | 节能环境 | 2024-01-24 三 | 6.44 | 6.45 | 6.74 | 6.76 | 6.44 | 4.50% | 1.60% | 67728 | 4461万 | 28.54 | 209.93 | -295.38 | 58 | 节能环境 | 2024-01-23 二 | 6.35 | 6.36 | 6.45 | 6.47 | 6.25 | 1.42% | 1.10% | 46774 | 2982万 | 27.31 | 200.9 | -282.67 | 59 | 节能环境 | 2024-01-22 一 | 6.72 | 6.77 | 6.36 | 6.79 | 6.28 | -6.06% | 1.11% | 46942 | 3070万 | 26.93 | 198.09 | -278.73 | 60 | 节能环境 | 2024-01-19 五 | 6.90 | 6.87 | 6.77 | 6.93 | 6.73 | -1.46% | 0.92% | 38945 | 2648万 | 28.66 | 210.86 | -296.7 | 61 | 节能环境 | 2024-01-18 四 | 7.09 | 7.14 | 6.87 | 7.14 | 6.69 | -3.78% | 1.41% | 59826 | 4115万 | 29.09 | 179.05 | -251.93 | 62 | 节能环境 | 2024-01-17 三 | 7.30 | 7.25 | 7.14 | 7.30 | 7.14 | -1.52% | 0.67% | 28294 | 2047万 | 30.23 | 186.08 | -261.83 | 63 | 节能环境 | 2024-01-16 二 | 7.26 | 7.25 | 7.25 | 7.33 | 7.17 | 0.00% | 0.78% | 32983 | 2389万 | 30.7 | 188.95 | -265.86 | 64 | 节能环境 | 2024-01-15 一 | 7.34 | 7.39 | 7.25 | 7.35 | 7.16 | -1.89% | 0.89% | 37859 | 2745万 | 30.7 | 188.95 | -265.86 | 65 | 节能环境 | 2024-01-12 五 | 7.46 | 7.34 | 7.39 | 7.64 | 7.37 | 0.68% | 1.43% | 60723 | 4555万 | 31.29 | 192.6 | -271 | 66 | 节能环境 | 2024-01-11 四 | 7.21 | 7.22 | 7.34 | 7.38 | 7.16 | 1.66% | 0.71% | 30014 | 2187万 | 31.08 | 191.29 | -269.16 | 67 | 节能环境 | 2024-01-10 三 | 7.25 | 7.27 | 7.22 | 7.33 | 7.12 | -0.69% | 0.70% | 29763 | 2153万 | 30.57 | 188.17 | -264.76 | 68 | 节能环境 | 2024-01-09 二 | 7.28 | 7.29 | 7.27 | 7.39 | 7.25 | -0.27% | 0.59% | 24824 | 1816万 | 30.78 | 189.47 | -266.6 | 69 | 节能环境 | 2024-01-08 一 | 7.39 | 7.39 | 7.29 | 7.42 | 7.28 | -1.35% | 0.82% | 34524 | 2541万 | 30.87 | 189.99 | -267.33 | 70 | 节能环境 | 2024-01-05 五 | 7.49 | 7.52 | 7.39 | 7.58 | 7.36 | -1.73% | 0.93% | 39314 | 2936万 | 31.29 | 192.6 | -271 | 71 | 节能环境 | 2024-01-04 四 | 7.45 | 7.50 | 7.52 | 7.52 | 7.43 | 0.27% | 0.78% | 32919 | 2460万 | 31.84 | 195.99 | -275.76 | 72 | 节能环境 | 2024-01-03 三 | 7.48 | 7.48 | 7.50 | 7.52 | 7.40 | 0.27% | 0.96% | 40674 | 3036万 | 31.75 | 195.46 | -275.03 | 73 | 节能环境 | 2024-01-02 二 | 7.37 | 7.37 | 7.48 | 7.51 | 7.34 | 1.49% | 0.92% | 39032 | 2917万 | 31.67 | 194.94 | -274.3 | 74 | 节能环境 | 2023-12-29 五 | 7.25 | 7.28 | 7.37 | 7.40 | 7.23 | 1.24% | 0.91% | 38687 | 2837万 | 31.2 | 192.08 | -270.26 | 75 | 节能环境 | 2023-12-28 四 | 7.11 | 7.11 | 7.28 | 7.31 | 7.05 | 2.39% | 1.13% | 47876 | 3463万 | 30.82 | 189.73 | -266.96 | 76 | 节能环境 | 2023-12-27 三 | 7.01 | 7.01 | 7.11 | 7.14 | 6.97 | 1.43% | 0.77% | 32759 | 2314万 | 30.1 | 185.3 | -260.73 | 77 | 节能环境 | 2023-12-26 二 | 7.11 | 7.11 | 7.01 | 7.12 | 7.00 | -1.41% | 0.84% | 35692 | 2515万 | 29.68 | 182.69 | -257.06 | 78 | 节能环境 | 2023-12-25 一 | 7.31 | 7.35 | 7.11 | 7.37 | 7.09 | -3.27% | 1.36% | 57596 | 4135万 | 30.1 | 185.3 | -260.73 | 79 | 节能环境 | 2023-12-22 五 | 7.41 | 7.42 | 7.35 | 7.47 | 7.31 | -0.94% | 1.12% | 47324 | 3490万 | 31.12 | 191.56 | -269.53 | 80 | 节能环境 | 2023-12-21 四 | 7.21 | 7.21 | 7.42 | 7.47 | 7.13 | 2.91% | 1.70% | 71971 | 5268万 | 31.42 | 193.38 | -272.1 | 81 | 节能环境 | 2023-12-20 三 | 7.26 | 7.25 | 7.21 | 7.32 | 7.19 | -0.55% | 0.62% | 26447 | 1919万 | 30.53 | 187.91 | -264.4 | 82 | 节能环境 | 2023-12-19 二 | 7.23 | 7.20 | 7.25 | 7.28 | 7.17 | 0.69% | 0.69% | 29331 | 2119万 | 30.7 | 188.95 | -265.86 | 83 | 节能环境 | 2023-12-18 一 | 7.37 | 7.37 | 7.20 | 7.37 | 7.18 | -2.31% | 0.89% | 37713 | 2733万 | 30.48 | 187.65 | -264.03 | 84 | 节能环境 | 2023-12-15 五 | 7.40 | 7.39 | 7.37 | 7.44 | 7.34 | -0.27% | 0.78% | 33221 | 2455万 | 31.2 | 192.08 | -270.26 | 85 | 节能环境 | 2023-12-14 四 | 7.43 | 7.41 | 7.39 | 7.48 | 7.37 | -0.27% | 0.71% | 30233 | 2242万 | 31.29 | 192.6 | -271 | 86 | 节能环境 | 2023-12-13 三 | 7.32 | 7.36 | 7.41 | 7.46 | 7.30 | 0.68% | 0.93% | 39325 | 2904万 | 31.37 | 193.12 | -271.73 | 87 | 节能环境 | 2023-12-12 二 | 7.40 | 7.35 | 7.36 | 7.42 | 7.31 | 0.14% | 0.91% | 38712 | 2848万 | 31.16 | 191.82 | -269.9 | 88 | 节能环境 | 2023-12-11 一 | 7.15 | 7.12 | 7.35 | 7.44 | 7.08 | 3.23% | 1.79% | 75946 | 5526万 | 31.12 | 191.56 | -269.53 | 89 | 节能环境 | 2023-12-08 五 | 7.25 | 7.22 | 7.12 | 7.35 | 7.12 | -1.39% | 0.95% | 40306 | 2903万 | 30.15 | 185.56 | -261.1 | 90 | 节能环境 | 2023-12-07 四 | 7.36 | 7.36 | 7.22 | 7.39 | 7.20 | -1.90% | 1.34% | 56729 | 4117万 | 30.57 | 188.17 | -264.76 | 91 | 节能环境 | 2023-12-06 三 | 7.32 | 7.32 | 7.36 | 7.41 | 7.26 | 0.55% | 0.77% | 32498 | 2390万 | 31.16 | 191.82 | -269.9 | 92 | 节能环境 | 2023-12-05 二 | 7.50 | 7.50 | 7.32 | 7.50 | 7.32 | -2.40% | 0.93% | 39429 | 2911万 | 30.99 | 190.77 | -268.43 | 93 | 节能环境 | 2023-12-04 一 | 7.45 | 7.45 | 7.50 | 7.54 | 7.42 | 0.67% | 0.84% | 35746 | 2673万 | 31.75 | 195.46 | -275.03 | 94 | 节能环境 | 2023-12-01 五 | 7.48 | 7.45 | 7.45 | 7.49 | 7.36 | 0.00% | 0.75% | 31582 | 2339万 | 31.54 | 194.16 | -273.2 | 95 | 节能环境 | 2023-11-30 四 | 7.47 | 7.44 | 7.45 | 7.52 | 7.39 | 0.13% | 0.76% | 31973 | 2378万 | 31.54 | 194.16 | -273.2 | 96 | 节能环境 | 2023-11-29 三 | 7.56 | 7.56 | 7.44 | 7.59 | 7.44 | -1.59% | 0.62% | 26387 | 1976万 | 31.5 | 193.9 | -272.83 | 97 | 节能环境 | 2023-11-28 二 | 7.45 | 7.43 | 7.56 | 7.60 | 7.40 | 1.75% | 0.95% | 40376 | 3035万 | 32.01 | 197.03 | -277.23 | 98 | 节能环境 | 2023-11-24 五 | 7.57 | 7.57 | 7.45 | 7.57 | 7.40 | -1.59% | 1.13% | 47702 | 3558万 | 31.54 | 194.16 | -273.2 | 99 | 节能环境 | 2023-11-23 四 | 7.53 | 7.54 | 7.57 | 7.57 | 7.47 | 0.40% | 0.92% | 38859 | 2928万 | 32.05 | 197.29 | -277.6 | 100 | 节能环境 | 2023-11-22 三 | 7.70 | 7.71 | 7.54 | 7.71 | 7.52 | -2.20% | 1.35% | 57235 | 4348万 | 31.92 | 196.51 | -276.5 | 101 | 节能环境 | 2023-11-21 二 | 7.77 | 7.79 | 7.71 | 7.82 | 7.69 | -1.03% | 1.01% | 42854 | 3318万 | 32.64 | 200.94 | -282.73 | 102 | 节能环境 | 2023-11-20 一 | 7.59 | 7.59 | 7.79 | 7.79 | 7.59 | 2.64% | 1.48% | 62559 | 4827万 | 32.98 | 203.02 | -285.67 | 103 | 节能环境 | 2023-11-17 五 | 7.56 | 7.57 | 7.59 | 7.66 | 7.54 | 0.26% | 0.77% | 32492 | 2465万 | 32.14 | 197.81 | -278.33 | 104 | 节能环境 | 2023-11-16 四 | 7.66 | 7.66 | 7.57 | 7.69 | 7.55 | -1.17% | 1.28% | 54106 | 4118万 | 32.05 | 197.29 | -277.6 | 105 | 节能环境 | 2023-11-15 三 | 7.72 | 7.66 | 7.66 | 7.74 | 7.65 | 0.00% | 1.24% | 52379 | 4028万 | 32.43 | 199.63 | -280.9 | 106 | 节能环境 | 2023-11-14 二 | 7.72 | 7.69 | 7.66 | 7.73 | 7.61 | -0.39% | 1.09% | 46238 | 3544万 | 32.43 | 199.63 | -280.9 | 107 | 节能环境 | 2023-11-13 一 | 7.69 | 7.68 | 7.69 | 7.75 | 7.61 | 0.13% | 1.16% | 48937 | 3758万 | 32.56 | 200.42 | -282 | 108 | 节能环境 | 2023-11-10 五 | 7.62 | 7.68 | 7.68 | 7.71 | 7.59 | 0.00% | 0.94% | 39941 | 3063万 | 32.52 | 200.16 | -281.63 | 109 | 节能环境 | 2023-11-09 四 | 7.78 | 7.71 | 7.68 | 7.80 | 7.59 | -0.39% | 1.71% | 72222 | 5531万 | 32.52 | 200.16 | -281.63 | 110 | 节能环境 | 2023-11-08 三 | 7.99 | 7.75 | 7.71 | 7.99 | 7.67 | -0.52% | 2.85% | 120536 | 9380万 | 32.64 | 200.94 | -282.73 | 111 | 节能环境 | 2023-11-07 二 | 7.69 | 7.70 | 7.75 | 7.78 | 7.63 | 0.65% | 1.31% | 55489 | 4283万 | 32.81 | 201.98 | -284.2 | 112 | 节能环境 | 2023-11-06 一 | 7.59 | 7.60 | 7.70 | 7.77 | 7.58 | 1.32% | 1.73% | 73397 | 5623万 | 32.6 | 200.68 | -282.37 | 113 | 节能环境 | 2023-11-03 五 | 7.54 | 7.50 | 7.60 | 7.67 | 7.52 | 1.33% | 1.00% | 42131 | 3206万 | 32.18 | 198.07 | -278.7 | 114 | 节能环境 | 2023-11-02 四 | 7.58 | 7.62 | 7.50 | 7.69 | 7.50 | -1.57% | 1.04% | 44204 | 3340万 | 31.75 | 195.46 | -275.03 | 115 | 节能环境 | 2023-11-01 三 | 7.56 | 7.53 | 7.62 | 7.66 | 7.54 | 1.20% | 1.02% | 43274 | 3289万 | 32.26 | 198.59 | -279.43 | 116 | 节能环境 | 2023-10-31 二 | 7.52 | 7.56 | 7.53 | 7.68 | 7.49 | -0.40% | 1.27% | 53754 | 4076万 | 31.88 | 196.25 | -276.13 | 117 | 节能环境 | 2023-10-30 一 | 7.46 | 7.54 | 7.56 | 7.59 | 7.46 | 0.27% | 1.26% | 53157 | 4017万 | 32.01 | 197.03 | -277.23 | 118 | 节能环境 | 2023-10-27 五 | 7.47 | 7.47 | 7.54 | 7.61 | 7.40 | 0.94% | 1.33% | 56229 | 4237万 | 31.92 | 196.51 | -276.5 | 119 | 节能环境 | 2023-10-26 四 | 7.36 | 7.42 | 7.47 | 7.54 | 7.30 | 0.67% | 1.50% | 63361 | 4709万 | 31.63 | 194.68 | -273.93 | 120 | 节能环境 | 2023-10-25 三 | 7.30 | 7.23 | 7.42 | 7.43 | 7.24 | 2.63% | 1.37% | 57932 | 4261万 | 31.42 | 193.38 | -272.1 | 121 | 节能环境 | 2023-10-24 二 | 7.06 | 7.02 | 7.23 | 7.25 | 7.05 | 2.99% | 1.23% | 51964 | 3729万 | 30.61 | 188.43 | -265.13 | 122 | 节能环境 | 2023-10-23 一 | 7.26 | 7.25 | 7.02 | 7.26 | 6.98 | -3.17% | 1.26% | 53363 | 3774万 | 29.72 | 182.96 | -311.04 | 123 | 节能环境 | 2023-10-20 五 | 7.26 | 7.25 | 7.25 | 7.34 | 7.20 | 0.00% | 0.71% | 29922 | 2173万 | 30.7 | 188.95 | -321.23 | 124 | 节能环境 | 2023-10-19 四 | 7.30 | 7.26 | 7.25 | 7.36 | 7.22 | -0.14% | 0.87% | 36779 | 2680万 | 30.7 | 188.95 | -321.23 | 125 | 节能环境 | 2023-10-18 三 | 7.47 | 7.43 | 7.26 | 7.47 | 7.26 | -2.29% | 1.12% | 47393 | 3473万 | 30.74 | 189.21 | -321.67 | 126 | 节能环境 | 2023-10-17 二 | 7.56 | 7.49 | 7.43 | 7.56 | 7.40 | -0.80% | 0.99% | 41751 | 3110万 | 31.46 | 193.64 | -329.21 | 127 | 节能环境 | 2023-10-16 一 | 7.56 | 7.53 | 7.49 | 7.57 | 7.44 | -0.53% | 0.92% | 39146 | 2934万 | 31.71 | 195.2 | -331.87 | 128 | 节能环境 | 2023-10-13 五 | 7.69 | 7.69 | 7.53 | 7.73 | 7.50 | -2.08% | 1.21% | 51384 | 3888万 | 31.88 | 196.25 | -333.64 | 129 | 节能环境 | 2023-10-12 四 | 7.73 | 7.73 | 7.69 | 7.77 | 7.65 | -0.52% | 0.83% | 35269 | 2710万 | 32.56 | 200.42 | -340.73 | 130 | 节能环境 | 2023-10-11 三 | 7.71 | 7.66 | 7.73 | 7.82 | 7.68 | 0.91% | 1.31% | 55365 | 4286万 | 32.73 | 201.46 | -342.5 | 131 | 节能环境 | 2023-10-10 二 | 7.66 | 7.63 | 7.66 | 7.75 | 7.58 | 0.39% | 1.04% | 44224 | 3396万 | 32.43 | 199.63 | -339.4 | 132 | 节能环境 | 2023-10-09 一 | 7.74 | 7.73 | 7.63 | 7.77 | 7.63 | -1.29% | 1.01% | 42564 | 3270万 | 32.31 | 198.85 | -338.07 | 133 | 节能环境 | 2023-09-28 四 | 7.64 | 7.59 | 7.73 | 7.75 | 7.59 | 1.84% | 0.97% | 40981 | 3158万 | 32.73 | 201.46 | -342.5 | 134 | 节能环境 | 2023-09-27 三 | 7.55 | 7.57 | 7.59 | 7.63 | 7.48 | 0.26% | 0.87% | 36727 | 2782万 | 32.14 | 197.81 | -336.3 | 135 | 节能环境 | 2023-09-26 二 | 7.53 | 7.57 | 7.57 | 7.64 | 7.51 | 0.00% | 0.92% | 39095 | 2964万 | 32.05 | 197.29 | -335.41 | 136 | 节能环境 | 2023-09-25 一 | 7.60 | 7.62 | 7.57 | 7.68 | 7.53 | -0.66% | 1.15% | 48510 | 3677万 | 32.05 | 197.29 | -335.41 | 137 | 节能环境 | 2023-09-22 五 | 7.57 | 7.57 | 7.62 | 7.65 | 7.50 | 0.66% | 1.64% | 69409 | 5252万 | 32.26 | 198.59 | -337.63 | 138 | 节能环境 | 2023-09-21 四 | 7.68 | 7.70 | 7.57 | 7.73 | 7.56 | -1.69% | 1.62% | 68399 | 5218万 | 32.05 | 197.29 | -335.41 | 139 | 节能环境 | 2023-09-20 三 | 7.80 | 7.78 | 7.70 | 7.87 | 7.68 | -1.03% | 1.06% | 45073 | 3494万 | 32.6 | 200.68 | -341.17 | 140 | 节能环境 | 2023-09-19 二 | 8.05 | 8.05 | 7.78 | 8.07 | 7.75 | -3.35% | 1.40% | 59372 | 4667万 | 32.94 | 202.76 | -344.71 | 141 | 节能环境 | 2023-09-18 一 | 8.02 | 7.99 | 8.05 | 8.07 | 7.90 | 0.75% | 0.87% | 36727 | 2941万 | 34.08 | 209.8 | -356.68 | 142 | 节能环境 | 2023-09-15 五 | 8.14 | 8.06 | 7.99 | 8.14 | 7.98 | -0.87% | 1.07% | 45431 | 3651万 | 33.83 | 208.24 | -354.02 | 143 | 节能环境 | 2023-09-14 四 | 8.40 | 8.40 | 8.06 | 8.40 | 8.01 | -4.05% | 1.76% | 74637 | 6082万 | 34.13 | 210.06 | -357.12 | 144 | 节能环境 | 2023-09-13 三 | 8.37 | 8.38 | 8.40 | 8.43 | 8.26 | 0.24% | 1.14% | 48117 | 4018万 | 35.57 | 218.92 | -372.19 | 145 | 节能环境 | 2023-09-12 二 | 8.45 | 8.45 | 8.38 | 8.47 | 8.29 | -0.83% | 1.24% | 52683 | 4411万 | 35.48 | 218.4 | -371.3 | 146 | 节能环境 | 2023-09-11 一 | 8.65 | 8.72 | 8.45 | 8.70 | 8.39 | -3.10% | 1.98% | 83685 | 7091万 | 35.78 | 220.22 | -374.4 | 147 | 节能环境 | 2023-09-08 五 | 8.51 | 8.51 | 8.72 | 8.95 | 8.50 | 2.47% | 2.36% | 99772 | 8744万 | 36.92 | 227.26 | -386.36 | 148 | 中环装备 | 2023-09-07 四 | 8.56 | 8.56 | 8.51 | 8.68 | 8.51 | -0.58% | 1.17% | 49423 | 4242万 | 36.03 | 221.79 | -377.06 | 149 | 中环装备 | 2023-09-06 三 | 8.50 | 8.56 | 8.56 | 8.60 | 8.49 | 0.00% | 0.97% | 41058 | 3507万 | 36.24 | 223.09 | -379.27 | 150 | 中环装备 | 2023-09-05 二 | 8.73 | 8.77 | 8.56 | 8.75 | 8.51 | -2.39% | 1.97% | 83230 | 7142万 | 36.24 | 223.09 | -379.27 | 151 | 中环装备 | 2023-09-04 一 | 8.74 | 8.67 | 8.77 | 8.77 | 8.57 | 1.15% | 1.91% | 80980 | 7044万 | 37.13 | 228.56 | -388.58 | 152 | 中环装备 | 2023-09-01 五 | 8.95 | 9.10 | 8.67 | 9.04 | 8.65 | -4.73% | 3.46% | 146470 | 12866万 | 36.71 | 225.96 | -384.15 | 153 | 中环装备 | 2023-08-31 四 | 9.13 | 9.25 | 9.10 | 9.44 | 9.09 | -1.62% | 3.04% | 128686 | 11922万 | 38.53 | 237.16 | -403.2 | 154 | 中环装备 | 2023-08-30 三 | 9.50 | 9.44 | 9.25 | 9.55 | 9.12 | -2.01% | 3.35% | 141924 | 13184万 | 39.16 | 241.07 | -409.85 | 155 | 中环装备 | 2023-08-29 二 | 9.12 | 9.12 | 9.44 | 9.45 | 9.05 | 3.51% | 3.30% | 139575 | 12996万 | 39.97 | 246.03 | -167.45 | 156 | 中环装备 | 2023-08-28 一 | 9.36 | 8.98 | 9.12 | 9.68 | 9.05 | 1.56% | 3.27% | 138589 | 12869万 | 38.61 | 237.69 | -161.77 | 157 | 中环装备 | 2023-08-25 五 | 8.83 | 8.94 | 8.98 | 9.30 | 8.80 | 0.45% | 3.06% | 129408 | 11795万 | 38.02 | 234.04 | -159.29 | 158 | 中环装备 | 2023-08-23 三 | 9.27 | 9.27 | 9.21 | 9.59 | 9.20 | -0.65% | 3.16% | 133746 | 12577万 | 38.99 | 240.03 | -163.37 | 159 | 中环装备 | 2023-08-22 二 | 9.35 | 9.45 | 9.27 | 9.45 | 9.18 | -1.90% | 2.70% | 114420 | 10617万 | 39.25 | 241.59 | -164.43 |
|
行情刷新 | 流通股东
|