| 股票名称 | 代码 300172 | 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 | 中电环保 | 2024-04-26 五 | 5.37 | 5.45 | 5.52 | 5.55 | 5.32 | 1.28% | 8.64% | 452108 | 24704万 | 28.9 | 37.35 | 42.34 | 2 | 中电环保 | 2024-04-25 四 | 5.49 | 5.56 | 5.45 | 5.58 | 5.40 | -1.98% | 7.33% | 383496 | 21045万 | 28.53 | 36.88 | 41.8 | 3 | 中电环保 | 2024-04-24 三 | 5.41 | 5.46 | 5.56 | 5.57 | 5.41 | 1.83% | 7.28% | 381224 | 21038万 | 29.11 | 37.63 | 42.65 | 4 | 中电环保 | 2024-04-23 二 | 5.48 | 5.55 | 5.46 | 5.70 | 5.42 | -1.62% | 8.26% | 432583 | 23940万 | 28.58 | 36.95 | 41.88 | 5 | 中电环保 | 2024-04-22 一 | 5.73 | 5.93 | 5.55 | 5.88 | 5.50 | -6.41% | 12.24% | 640726 | 36078万 | 29.05 | 37.56 | 43.77 | 6 | 中电环保 | 2024-04-19 五 | 5.72 | 5.69 | 5.93 | 6.21 | 5.59 | 4.22% | 17.82% | 933061 | 54899万 | 31.04 | 40.13 | 46.76 | 7 | 中电环保 | 2024-04-18 四 | 5.55 | 5.55 | 5.69 | 5.87 | 5.48 | 2.52% | 15.05% | 787626 | 44920万 | 29.79 | 38.5 | 44.87 | 8 | 中电环保 | 2024-04-17 三 | 5.10 | 4.92 | 5.55 | 5.64 | 5.10 | 12.80% | 14.67% | 768238 | 41801万 | 29.05 | 37.56 | 43.77 | 9 | 中电环保 | 2024-04-16 二 | 5.51 | 5.64 | 4.92 | 5.58 | 4.92 | -12.77% | 13.64% | 714322 | 36743万 | 25.76 | 33.29 | 38.8 | 10 | 中电环保 | 2024-04-15 一 | 6.00 | 6.09 | 5.64 | 6.15 | 5.46 | -7.39% | 14.82% | 775927 | 44213万 | 29.53 | 38.17 | 44.47 | 11 | 中电环保 | 2024-04-12 五 | 6.28 | 6.45 | 6.09 | 6.46 | 6.08 | -5.58% | 14.74% | 771714 | 48218万 | 31.88 | 41.21 | 48.02 | 12 | 中电环保 | 2024-04-11 四 | 6.00 | 6.18 | 6.45 | 6.75 | 5.96 | 4.37% | 19.39% | 1015044 | 65320万 | 33.77 | 43.65 | 50.86 | 13 | 中电环保 | 2024-04-10 三 | 6.17 | 6.08 | 6.18 | 6.25 | 5.79 | 1.64% | 17.36% | 908936 | 55105万 | 32.35 | 41.82 | 48.73 | 14 | 中电环保 | 2024-04-09 二 | 6.30 | 6.33 | 6.08 | 6.50 | 5.91 | -3.95% | 16.94% | 886727 | 54250万 | 31.83 | 41.14 | 47.94 | 15 | 中电环保 | 2024-04-08 一 | 6.71 | 6.91 | 6.33 | 6.78 | 6.26 | -8.39% | 18.53% | 969894 | 63297万 | 33.14 | 42.84 | 49.92 | 16 | 中电环保 | 2024-04-03 三 | 6.38 | 6.51 | 6.91 | 6.98 | 6.38 | 6.14% | 23.52% | 1231385 | 83258万 | 36.17 | 46.76 | 54.49 | 17 | 中电环保 | 2024-04-02 二 | 6.81 | 7.02 | 6.51 | 7.04 | 6.46 | -7.26% | 24.24% | 1269227 | 85365万 | 34.08 | 44.05 | 51.34 | 18 | 中电环保 | 2024-04-01 一 | 6.58 | 6.58 | 7.02 | 7.18 | 6.44 | 6.69% | 27.70% | 1449971 | 99343万 | 36.75 | 47.51 | 55.3 | 19 | 中电环保 | 2024-03-29 五 | 5.98 | 6.03 | 6.58 | 7.20 | 5.98 | 9.12% | 29.49% | 1543766 | 102203万 | 34.45 | 44.53 | 51.83 | 20 | 中电环保 | 2024-03-28 四 | 5.66 | 5.87 | 6.03 | 6.17 | 5.56 | 2.73% | 17.73% | 928051 | 54758万 | 31.57 | 40.81 | 47.5 | 21 | 中电环保 | 2024-03-27 三 | 5.93 | 6.14 | 5.87 | 6.48 | 5.86 | -4.40% | 22.59% | 1182582 | 72502万 | 30.73 | 39.72 | 46.24 | 22 | 中电环保 | 2024-03-26 二 | 5.50 | 5.53 | 6.14 | 6.31 | 5.43 | 11.03% | 24.08% | 1260693 | 74602万 | 32.14 | 41.55 | 48.36 | 23 | 中电环保 | 2024-03-25 一 | 5.44 | 5.59 | 5.53 | 5.82 | 5.40 | -1.07% | 14.23% | 744752 | 42044万 | 28.95 | 37.42 | 43.56 | 24 | 中电环保 | 2024-03-22 五 | 5.33 | 5.40 | 5.59 | 5.84 | 5.17 | 3.52% | 16.43% | 860108 | 46763万 | 29.26 | 37.83 | 44.03 | 25 | 中电环保 | 2024-03-21 四 | 5.30 | 5.38 | 5.40 | 5.53 | 5.21 | 0.37% | 13.11% | 686454 | 36672万 | 28.27 | 36.54 | 42.54 | 26 | 中电环保 | 2024-03-20 三 | 5.14 | 5.13 | 5.38 | 5.59 | 5.10 | 4.87% | 15.35% | 803702 | 42917万 | 28.16 | 36.41 | 42.38 | 27 | 中电环保 | 2024-03-19 二 | 5.17 | 5.19 | 5.13 | 5.24 | 5.12 | -1.16% | 6.85% | 358439 | 18527万 | 26.86 | 34.72 | 40.41 | 28 | 中电环保 | 2024-03-18 一 | 5.25 | 5.24 | 5.19 | 5.25 | 5.14 | -0.95% | 9.23% | 483073 | 25037万 | 27.17 | 35.12 | 40.88 | 29 | 中电环保 | 2024-03-15 五 | 5.00 | 5.07 | 5.24 | 5.29 | 4.94 | 3.35% | 12.71% | 665552 | 34330万 | 27.43 | 35.46 | 41.28 | 30 | 中电环保 | 2024-03-14 四 | 4.96 | 4.97 | 5.07 | 5.20 | 4.93 | 2.01% | 11.48% | 601149 | 30386万 | 26.54 | 34.31 | 39.94 | 31 | 中电环保 | 2024-03-08 五 | 4.74 | 4.74 | 4.77 | 4.83 | 4.68 | 0.63% | 4.01% | 209978 | 9969万 | 24.97 | 32.28 | 37.57 | 32 | 中电环保 | 2024-03-07 四 | 4.79 | 4.76 | 4.74 | 4.87 | 4.71 | -0.42% | 6.37% | 333416 | 15984万 | 24.81 | 32.08 | 37.34 | 33 | 中电环保 | 2024-03-06 三 | 4.66 | 4.64 | 4.76 | 4.85 | 4.64 | 2.59% | 7.19% | 376176 | 17993万 | 24.92 | 32.21 | 37.49 | 34 | 中电环保 | 2024-03-05 二 | 4.74 | 4.79 | 4.64 | 4.78 | 4.63 | -3.13% | 4.93% | 258321 | 12124万 | 24.29 | 31.4 | 36.55 | 35 | 中电环保 | 2024-03-04 一 | 4.84 | 4.86 | 4.79 | 4.92 | 4.68 | -1.44% | 4.87% | 254888 | 12181万 | 25.08 | 32.41 | 37.73 | 36 | 中电环保 | 2024-03-01 五 | 4.84 | 4.84 | 4.86 | 4.90 | 4.74 | 0.41% | 5.98% | 312959 | 15067万 | 25.44 | 32.89 | 38.28 | 37 | 中电环保 | 2024-02-29 四 | 4.58 | 4.65 | 4.84 | 4.84 | 4.55 | 4.09% | 7.53% | 394460 | 18701万 | 25.34 | 32.75 | 38.12 | 38 | 中电环保 | 2024-02-28 三 | 5.05 | 5.05 | 4.65 | 5.21 | 4.64 | -7.92% | 11.83% | 619055 | 30665万 | 24.34 | 31.47 | 36.63 | 39 | 中电环保 | 2024-02-27 二 | 4.94 | 5.00 | 5.05 | 5.05 | 4.91 | 1.00% | 8.96% | 469032 | 23425万 | 26.44 | 34.17 | 39.78 | 40 | 中电环保 | 2024-02-26 一 | 4.80 | 4.80 | 5.00 | 5.10 | 4.73 | 4.17% | 11.75% | 615274 | 30359万 | 26.18 | 33.84 | 39.38 | 41 | 中电环保 | 2024-02-23 五 | 4.69 | 4.71 | 4.80 | 4.81 | 4.65 | 1.91% | 7.43% | 388955 | 18401万 | 25.13 | 32.48 | 37.81 | 42 | 中电环保 | 2024-02-22 四 | 4.61 | 4.65 | 4.71 | 4.76 | 4.59 | 1.29% | 6.81% | 356280 | 16642万 | 24.66 | 31.87 | 37.1 | 43 | 中电环保 | 2024-02-21 三 | 4.49 | 4.55 | 4.65 | 4.86 | 4.45 | 2.20% | 9.51% | 497999 | 23397万 | 24.34 | 31.47 | 36.63 | 44 | 中电环保 | 2024-02-20 二 | 4.54 | 4.57 | 4.55 | 4.57 | 4.41 | -0.44% | 5.80% | 303632 | 13632万 | 23.82 | 30.79 | 35.84 | 45 | 中电环保 | 2024-02-19 一 | 4.40 | 4.48 | 4.57 | 4.65 | 4.40 | 2.01% | 6.63% | 347024 | 15746万 | 23.92 | 30.93 | 36 | 46 | 中电环保 | 2024-02-08 四 | 4.31 | 4.15 | 4.48 | 4.51 | 4.25 | 7.95% | 6.83% | 357311 | 15668万 | 23.45 | 30.32 | 35.29 | 47 | 中电环保 | 2024-02-07 三 | 4.29 | 4.28 | 4.15 | 4.37 | 4.11 | -3.04% | 6.07% | 318009 | 13511万 | 21.73 | 28.08 | 32.69 | 48 | 中电环保 | 2024-02-06 二 | 4.00 | 4.02 | 4.28 | 4.42 | 3.82 | 6.47% | 6.52% | 341540 | 14179万 | 22.41 | 28.96 | 33.71 | 49 | 中电环保 | 2024-02-05 一 | 4.46 | 4.46 | 4.02 | 4.46 | 3.87 | -9.87% | 7.93% | 415304 | 17167万 | 21.05 | 27.2 | 31.67 | 50 | 中电环保 | 2024-02-02 五 | 4.72 | 4.73 | 4.46 | 4.86 | 4.31 | -5.71% | 8.84% | 462809 | 21170万 | 23.35 | 30.18 | 35.13 | 51 | 中电环保 | 2024-02-01 四 | 5.06 | 5.17 | 4.73 | 5.07 | 4.68 | -8.51% | 10.78% | 564512 | 27259万 | 24.76 | 32.01 | 37.26 | 52 | 中电环保 | 2024-01-31 三 | 5.11 | 5.13 | 5.17 | 5.40 | 5.09 | 0.78% | 10.26% | 537158 | 28215万 | 27.07 | 34.99 | 40.72 | 53 | 中电环保 | 2024-01-30 二 | 5.33 | 5.43 | 5.13 | 5.39 | 5.13 | -5.52% | 9.22% | 482611 | 25323万 | 26.86 | 34.72 | 40.41 | 54 | 中电环保 | 2024-01-29 一 | 5.60 | 5.55 | 5.43 | 5.78 | 5.43 | -2.16% | 11.21% | 586689 | 32911万 | 28.43 | 36.75 | 42.77 | 55 | 中电环保 | 2024-01-26 五 | 5.68 | 5.68 | 5.55 | 5.79 | 5.52 | -2.29% | 12.41% | 649622 | 36649万 | 29.05 | 37.56 | 43.72 | 56 | 中电环保 | 2024-01-25 四 | 5.33 | 5.37 | 5.68 | 5.93 | 5.28 | 5.77% | 15.50% | 811648 | 45063万 | 29.74 | 38.44 | 44.74 | 57 | 中电环保 | 2024-01-24 三 | 5.18 | 5.19 | 5.37 | 5.43 | 5.08 | 3.47% | 11.42% | 597643 | 31518万 | 28.11 | 36.34 | 42.3 | 58 | 中电环保 | 2024-01-23 二 | 5.12 | 5.17 | 5.19 | 5.25 | 4.95 | 0.39% | 7.88% | 412655 | 21261万 | 27.17 | 35.12 | 40.88 | 59 | 中电环保 | 2024-01-22 一 | 5.41 | 5.51 | 5.17 | 5.45 | 5.07 | -6.17% | 9.51% | 497837 | 26342万 | 27.07 | 34.99 | 40.72 | 60 | 中电环保 | 2024-01-19 五 | 5.30 | 5.37 | 5.51 | 5.72 | 5.23 | 2.61% | 14.22% | 744488 | 41158万 | 28.85 | 37.29 | 43.4 | 61 | 中电环保 | 2024-01-18 四 | 5.28 | 5.29 | 5.37 | 5.39 | 5.12 | 1.51% | 9.19% | 481257 | 25178万 | 28.11 | 36.34 | 42.3 | 62 | 中电环保 | 2024-01-17 三 | 5.56 | 5.61 | 5.29 | 5.60 | 5.28 | -5.70% | 8.10% | 424154 | 22890万 | 27.69 | 35.8 | 41.67 | 63 | 中电环保 | 2024-01-16 二 | 5.71 | 5.79 | 5.61 | 5.77 | 5.48 | -3.11% | 11.79% | 617336 | 34568万 | 29.37 | 37.96 | 44.19 | 64 | 中电环保 | 2024-01-15 一 | 5.61 | 5.69 | 5.79 | 5.87 | 5.52 | 1.76% | 18.58% | 972806 | 55421万 | 30.31 | 39.18 | 45.61 | 65 | 中电环保 | 2024-01-12 五 | 5.44 | 5.24 | 5.69 | 6.24 | 5.40 | 8.59% | 27.26% | 1426903 | 83117万 | 29.79 | 38.5 | 44.82 | 66 | 中电环保 | 2024-01-11 四 | 5.11 | 5.11 | 5.24 | 5.28 | 5.08 | 2.54% | 7.69% | 402462 | 20884万 | 27.43 | 35.46 | 41.28 | 67 | 中电环保 | 2024-01-10 三 | 5.29 | 5.34 | 5.11 | 5.31 | 5.04 | -4.31% | 9.57% | 501169 | 25942万 | 26.75 | 34.58 | 40.25 | 68 | 中电环保 | 2024-01-09 二 | 5.52 | 5.51 | 5.34 | 5.57 | 5.27 | -3.09% | 11.43% | 598350 | 32270万 | 27.96 | 36.14 | 42.06 | 69 | 中电环保 | 2024-01-08 一 | 5.80 | 5.84 | 5.51 | 5.81 | 5.51 | -5.65% | 11.52% | 602987 | 33855万 | 28.85 | 37.29 | 43.4 | 70 | 中电环保 | 2024-01-05 五 | 6.02 | 6.12 | 5.84 | 6.06 | 5.77 | -4.58% | 16.32% | 854447 | 50346万 | 30.57 | 39.52 | 46 | 71 | 中电环保 | 2024-01-04 四 | 5.73 | 5.76 | 6.12 | 6.33 | 5.71 | 6.25% | 29.12% | 1524474 | 91855万 | 32.04 | 41.41 | 48.21 | 72 | 中电环保 | 2024-01-03 三 | 5.85 | 6.06 | 5.76 | 5.94 | 5.70 | -4.95% | 21.64% | 1133141 | 65592万 | 30.15 | 38.98 | 45.37 | 73 | 中电环保 | 2024-01-02 二 | 5.52 | 5.37 | 6.06 | 6.08 | 5.43 | 12.85% | 31.98% | 1674270 | 97892万 | 31.72 | 41.01 | 47.73 | 74 | 中电环保 | 2023-12-29 五 | 5.32 | 5.32 | 5.37 | 5.37 | 5.29 | 0.94% | 2.54% | 132820 | 7094万 | 28.11 | 36.34 | 42.3 | 75 | 中电环保 | 2023-12-28 四 | 5.25 | 5.24 | 5.32 | 5.34 | 5.18 | 1.53% | 2.75% | 144144 | 7624万 | 27.85 | 36 | 41.91 | 76 | 中电环保 | 2023-12-27 三 | 5.19 | 5.22 | 5.24 | 5.26 | 5.17 | 0.38% | 2.01% | 105342 | 5491万 | 27.43 | 35.46 | 41.28 | 77 | 中电环保 | 2023-12-26 二 | 5.23 | 5.23 | 5.22 | 5.29 | 5.18 | -0.19% | 2.46% | 128926 | 6743万 | 27.33 | 35.32 | 41.12 | 78 | 中电环保 | 2023-12-25 一 | 5.25 | 5.25 | 5.23 | 5.26 | 5.19 | -0.38% | 1.65% | 86631 | 4521万 | 27.38 | 35.39 | 41.2 | 79 | 中电环保 | 2023-12-22 五 | 5.38 | 5.38 | 5.25 | 5.38 | 5.24 | -2.42% | 2.68% | 140545 | 7425万 | 27.48 | 35.53 | 41.35 | 80 | 中电环保 | 2023-12-21 四 | 5.29 | 5.29 | 5.38 | 5.39 | 5.23 | 1.70% | 2.78% | 145717 | 7750万 | 28.16 | 36.41 | 42.38 | 81 | 中电环保 | 2023-12-20 三 | 5.35 | 5.35 | 5.29 | 5.39 | 5.28 | -1.12% | 1.90% | 99289 | 5293万 | 27.69 | 35.8 | 41.67 | 82 | 中电环保 | 2023-12-19 二 | 5.36 | 5.36 | 5.35 | 5.38 | 5.29 | -0.19% | 2.00% | 104736 | 5586万 | 28.01 | 36.2 | 42.14 | 83 | 中电环保 | 2023-12-18 一 | 5.46 | 5.45 | 5.36 | 5.46 | 5.35 | -1.65% | 2.27% | 118674 | 6400万 | 28.06 | 36.27 | 42.22 | 84 | 中电环保 | 2023-12-15 五 | 5.48 | 5.48 | 5.45 | 5.52 | 5.45 | -0.55% | 1.89% | 98901 | 5411万 | 28.53 | 36.88 | 42.93 | 85 | 中电环保 | 2023-12-14 四 | 5.50 | 5.48 | 5.48 | 5.53 | 5.46 | 0.00% | 2.50% | 130964 | 7199万 | 28.69 | 37.08 | 43.17 | 86 | 中电环保 | 2023-12-13 三 | 5.46 | 5.48 | 5.48 | 5.54 | 5.44 | 0.00% | 3.08% | 161037 | 8860万 | 28.69 | 37.08 | 43.17 | 87 | 中电环保 | 2023-12-12 二 | 5.46 | 5.47 | 5.48 | 5.49 | 5.41 | 0.18% | 2.59% | 135424 | 7380万 | 28.69 | 37.08 | 43.17 | 88 | 中电环保 | 2023-12-11 一 | 5.40 | 5.46 | 5.47 | 5.49 | 5.38 | 0.18% | 3.79% | 198261 | 10785万 | 28.64 | 37.02 | 43.09 | 89 | 中电环保 | 2023-12-08 五 | 5.66 | 5.54 | 5.46 | 5.73 | 5.44 | -1.44% | 8.58% | 449036 | 24839万 | 28.58 | 36.95 | 43.01 | 90 | 中电环保 | 2023-12-07 四 | 5.58 | 5.58 | 5.54 | 5.60 | 5.50 | -0.72% | 2.43% | 126974 | 7025万 | 29 | 37.49 | 43.64 | 91 | 中电环保 | 2023-12-06 三 | 5.57 | 5.57 | 5.58 | 5.64 | 5.55 | 0.18% | 2.00% | 104949 | 5880万 | 29.21 | 37.76 | 43.95 | 92 | 中电环保 | 2023-12-05 二 | 5.71 | 5.71 | 5.57 | 5.71 | 5.57 | -2.45% | 2.85% | 148945 | 8380万 | 29.16 | 37.69 | 43.87 | 93 | 中电环保 | 2023-12-04 一 | 5.71 | 5.72 | 5.71 | 5.78 | 5.69 | -0.17% | 2.92% | 152678 | 8753万 | 29.89 | 38.64 | 44.98 | 94 | 中电环保 | 2023-12-01 五 | 5.65 | 5.65 | 5.72 | 5.72 | 5.62 | 1.24% | 2.77% | 145263 | 8255万 | 29.94 | 38.71 | 45.06 | 95 | 中电环保 | 2023-11-30 四 | 5.72 | 5.72 | 5.65 | 5.74 | 5.59 | -1.22% | 3.20% | 167662 | 9464万 | 29.58 | 38.23 | 44.5 | 96 | 中电环保 | 2023-11-29 三 | 5.75 | 5.74 | 5.72 | 5.76 | 5.67 | -0.35% | 2.94% | 153838 | 8791万 | 29.94 | 38.71 | 45.06 | 97 | 中电环保 | 2023-11-28 二 | 5.71 | 5.71 | 5.74 | 5.77 | 5.63 | 0.53% | 3.28% | 171488 | 9790万 | 30.05 | 38.84 | 45.21 | 98 | 中电环保 | 2023-11-24 五 | 5.86 | 5.88 | 5.72 | 5.87 | 5.70 | -2.72% | 5.46% | 285768 | 16454万 | 29.94 | 38.71 | 45.06 | 99 | 中电环保 | 2023-11-23 四 | 5.82 | 5.86 | 5.88 | 5.88 | 5.77 | 0.34% | 3.51% | 183793 | 10721万 | 30.78 | 39.79 | 46.32 | 100 | 中电环保 | 2023-11-22 三 | 5.92 | 5.96 | 5.86 | 5.98 | 5.83 | -1.68% | 4.71% | 246723 | 14565万 | 30.68 | 39.66 | 46.16 | 101 | 中电环保 | 2023-11-21 二 | 6.03 | 6.02 | 5.96 | 6.11 | 5.95 | -1.00% | 6.02% | 315293 | 19027万 | 31.2 | 40.33 | 46.95 | 102 | 中电环保 | 2023-11-20 一 | 5.95 | 5.96 | 6.02 | 6.02 | 5.93 | 1.01% | 4.91% | 256942 | 15356万 | 31.52 | 40.74 | 47.42 | 103 | 中电环保 | 2023-11-17 五 | 6.01 | 6.01 | 5.96 | 6.02 | 5.90 | -0.83% | 5.89% | 308328 | 18311万 | 31.2 | 40.33 | 46.95 | 104 | 中电环保 | 2023-11-16 四 | 6.04 | 6.02 | 6.01 | 6.12 | 6.00 | -0.17% | 7.62% | 398931 | 24165万 | 31.46 | 40.67 | 47.34 | 105 | 中电环保 | 2023-11-15 三 | 5.98 | 5.96 | 6.02 | 6.11 | 5.97 | 1.01% | 9.80% | 513300 | 30984万 | 31.52 | 40.74 | 47.42 | 106 | 中电环保 | 2023-11-14 二 | 5.95 | 5.94 | 5.96 | 5.96 | 5.85 | 0.34% | 5.80% | 303701 | 17888万 | 31.2 | 40.33 | 46.95 | 107 | 中电环保 | 2023-11-13 一 | 5.87 | 5.84 | 5.94 | 5.96 | 5.84 | 1.71% | 5.90% | 308991 | 18261万 | 31.1 | 40.2 | 46.79 | 108 | 中电环保 | 2023-11-10 五 | 5.85 | 5.89 | 5.84 | 5.90 | 5.77 | -0.85% | 6.20% | 324404 | 18924万 | 30.57 | 39.52 | 46 | 109 | 中电环保 | 2023-11-09 四 | 5.83 | 5.88 | 5.89 | 6.04 | 5.82 | 0.17% | 12.22% | 639482 | 37920万 | 30.83 | 39.86 | 46.4 | 110 | 中电环保 | 2023-11-08 三 | 6.19 | 6.13 | 5.88 | 6.19 | 5.76 | -4.08% | 17.69% | 926193 | 54236万 | 30.78 | 39.79 | 46.32 | 111 | 中电环保 | 2023-11-07 二 | 6.09 | 6.09 | 6.13 | 6.15 | 6.01 | 0.66% | 8.01% | 419233 | 25532万 | 32.09 | 41.48 | 48.29 | 112 | 中电环保 | 2023-11-06 一 | 5.92 | 5.91 | 6.09 | 6.12 | 5.92 | 3.05% | 8.86% | 463587 | 28089万 | 31.88 | 41.21 | 47.97 | 113 | 中电环保 | 2023-11-03 五 | 5.90 | 5.91 | 5.91 | 6.04 | 5.88 | 0.00% | 5.38% | 281760 | 16763万 | 30.94 | 39.99 | 46.55 | 114 | 中电环保 | 2023-11-02 四 | 5.96 | 6.01 | 5.91 | 5.98 | 5.84 | -1.66% | 6.53% | 341890 | 20190万 | 30.94 | 39.99 | 46.55 | 115 | 中电环保 | 2023-11-01 三 | 5.91 | 5.91 | 6.01 | 6.03 | 5.88 | 1.69% | 5.36% | 280671 | 16810万 | 31.46 | 40.67 | 47.34 | 116 | 中电环保 | 2023-10-31 二 | 5.99 | 5.96 | 5.91 | 6.04 | 5.86 | -0.84% | 5.09% | 266482 | 15811万 | 30.94 | 39.99 | 46.55 | 117 | 中电环保 | 2023-10-30 一 | 5.94 | 5.96 | 5.96 | 5.98 | 5.83 | 0.00% | 4.68% | 245258 | 14528万 | 31.2 | 40.33 | 46.95 | 118 | 中电环保 | 2023-10-27 五 | 5.95 | 5.96 | 5.96 | 5.99 | 5.86 | 0.00% | 5.04% | 263636 | 15645万 | 31.2 | 40.33 | 46.95 | 119 | 中电环保 | 2023-10-26 四 | 5.96 | 6.00 | 5.96 | 6.05 | 5.93 | -0.67% | 5.21% | 272742 | 16283万 | 31.2 | 40.33 | 46.95 | 120 | 中电环保 | 2023-10-25 三 | 6.03 | 5.92 | 6.00 | 6.11 | 5.97 | 1.35% | 6.34% | 331694 | 19980万 | 31.41 | 40.6 | 47.26 | 121 | 中电环保 | 2023-10-24 二 | 5.85 | 5.81 | 5.92 | 6.01 | 5.83 | 1.89% | 5.00% | 261566 | 15527万 | 30.99 | 40.06 | 46.63 | 122 | 中电环保 | 2023-10-23 一 | 6.00 | 5.97 | 5.81 | 6.00 | 5.78 | -2.68% | 3.98% | 208150 | 12172万 | 30.42 | 39.32 | 45.76 | 123 | 中电环保 | 2023-10-20 五 | 6.05 | 6.03 | 5.97 | 6.06 | 5.94 | -1.00% | 4.18% | 218678 | 13088万 | 31.25 | 40.4 | 47.7 | 124 | 中电环保 | 2023-10-19 四 | 6.04 | 6.03 | 6.03 | 6.15 | 6.00 | 0.00% | 4.98% | 260941 | 15866万 | 31.57 | 40.81 | 48.18 | 125 | 中电环保 | 2023-10-18 三 | 6.29 | 6.26 | 6.03 | 6.29 | 6.02 | -3.67% | 5.16% | 270353 | 16494万 | 31.57 | 40.81 | 48.18 | 126 | 中电环保 | 2023-10-17 二 | 6.34 | 6.34 | 6.26 | 6.34 | 6.20 | -1.26% | 4.26% | 222995 | 13928万 | 32.77 | 42.36 | 50.01 | 127 | 中电环保 | 2023-10-16 一 | 6.34 | 6.28 | 6.34 | 6.41 | 6.28 | 0.96% | 6.54% | 342575 | 21740万 | 33.19 | 42.9 | 50.65 | 128 | 中电环保 | 2023-10-13 五 | 6.45 | 6.42 | 6.28 | 6.46 | 6.25 | -2.18% | 7.46% | 390341 | 24681万 | 32.88 | 42.5 | 50.17 | 129 | 中电环保 | 2023-10-12 四 | 6.50 | 6.53 | 6.42 | 6.54 | 6.40 | -1.68% | 6.66% | 348626 | 22452万 | 33.61 | 43.44 | 51.29 | 130 | 中电环保 | 2023-10-11 三 | 6.51 | 6.51 | 6.53 | 6.64 | 6.50 | 0.31% | 6.49% | 339556 | 22240万 | 34.19 | 44.19 | 52.17 | 131 | 中电环保 | 2023-10-10 二 | 6.56 | 6.56 | 6.51 | 6.65 | 6.49 | -0.76% | 6.97% | 364964 | 23934万 | 34.08 | 44.05 | 52.01 | 132 | 中电环保 | 2023-10-09 一 | 6.67 | 6.70 | 6.56 | 6.70 | 6.47 | -2.09% | 11.15% | 583728 | 38299万 | 34.34 | 44.39 | 52.41 | 133 | 中电环保 | 2023-09-28 四 | 6.64 | 6.58 | 6.70 | 6.79 | 6.60 | 1.82% | 10.11% | 529476 | 35537万 | 35.08 | 45.34 | 53.53 | 134 | 中电环保 | 2023-09-27 三 | 6.65 | 6.68 | 6.58 | 6.75 | 6.58 | -1.50% | 8.46% | 442888 | 29507万 | 34.45 | 44.53 | 52.57 | 135 | 中电环保 | 2023-09-26 二 | 6.68 | 6.72 | 6.68 | 6.75 | 6.57 | -0.60% | 9.37% | 490409 | 32659万 | 34.97 | 45.2 | 53.37 | 136 | 中电环保 | 2023-09-25 一 | 6.66 | 6.63 | 6.72 | 6.75 | 6.58 | 1.36% | 8.45% | 442332 | 29458万 | 35.18 | 45.47 | 53.69 | 137 | 中电环保 | 2023-09-22 五 | 6.52 | 6.51 | 6.63 | 6.65 | 6.50 | 1.84% | 8.35% | 437008 | 28803万 | 34.71 | 44.87 | 52.97 | 138 | 中电环保 | 2023-09-21 四 | 6.51 | 6.56 | 6.51 | 6.62 | 6.46 | -0.76% | 9.16% | 479314 | 31272万 | 34.08 | 44.05 | 52.01 | 139 | 中电环保 | 2023-09-20 三 | 6.68 | 6.73 | 6.56 | 6.78 | 6.48 | -2.53% | 11.99% | 627891 | 41539万 | 34.34 | 44.39 | 52.41 | 140 | 中电环保 | 2023-09-19 二 | 6.69 | 6.72 | 6.73 | 6.84 | 6.69 | 0.15% | 10.33% | 540936 | 36583万 | 35.23 | 45.54 | 53.77 | 141 | 中电环保 | 2023-09-18 一 | 6.67 | 6.71 | 6.72 | 6.78 | 6.61 | 0.15% | 10.05% | 526241 | 35268万 | 35.18 | 45.47 | 53.69 | 142 | 中电环保 | 2023-09-15 五 | 7.06 | 7.11 | 6.71 | 7.15 | 6.68 | -5.63% | 17.89% | 936414 | 64155万 | 35.13 | 45.41 | 53.61 | 143 | 中电环保 | 2023-09-14 四 | 7.46 | 7.77 | 7.11 | 7.55 | 7.11 | -8.49% | 21.22% | 1111150 | 81229万 | 37.22 | 48.11 | 56.81 | 144 | 中电环保 | 2023-09-13 三 | 7.15 | 7.27 | 7.77 | 8.16 | 7.07 | 6.88% | 30.96% | 1620549 | 123241万 | 40.68 | 52.58 | 62.08 | 145 | 中电环保 | 2023-09-12 二 | 7.15 | 7.21 | 7.27 | 7.60 | 7.10 | 0.83% | 18.52% | 969710 | 71503万 | 38.06 | 49.2 | 58.08 | 146 | 中电环保 | 2023-09-11 一 | 7.07 | 7.21 | 7.21 | 7.37 | 6.90 | 0.00% | 14.66% | 767287 | 54771万 | 37.75 | 48.79 | 57.6 | 147 | 中电环保 | 2023-09-08 五 | 7.33 | 7.36 | 7.21 | 7.63 | 7.14 | -2.04% | 17.54% | 918392 | 67600万 | 37.75 | 48.79 | 57.6 | 148 | 中电环保 | 2023-09-07 四 | 7.09 | 7.36 | 7.36 | 7.74 | 7.08 | 0.00% | 20.28% | 1061921 | 78938万 | 38.53 | 49.81 | 58.8 | 149 | 中电环保 | 2023-09-06 三 | 7.68 | 8.11 | 7.36 | 7.80 | 7.33 | -9.25% | 24.95% | 1306050 | 98506万 | 38.53 | 49.81 | 58.8 | 150 | 中电环保 | 2023-09-05 二 | 7.58 | 7.72 | 8.11 | 8.27 | 7.01 | 5.05% | 33.40% | 1748310 | 130571万 | 42.46 | 54.88 | 64.79 | 151 | 中电环保 | 2023-09-04 一 | 7.53 | 7.47 | 7.72 | 8.10 | 7.37 | 3.35% | 25.31% | 1325189 | 103594万 | 40.42 | 52.24 | 61.68 | 152 | 中电环保 | 2023-09-01 五 | 8.01 | 8.25 | 7.47 | 8.14 | 7.44 | -9.45% | 26.77% | 1401193 | 107824万 | 39.11 | 50.55 | 59.68 | 153 | 中电环保 | 2023-08-31 四 | 8.36 | 8.73 | 8.25 | 8.75 | 8.20 | -5.50% | 25.38% | 1328792 | 111713万 | 43.19 | 55.83 | 65.91 | 154 | 中电环保 | 2023-08-30 三 | 8.31 | 8.60 | 8.73 | 9.03 | 8.10 | 1.51% | 34.99% | 1831992 | 157408万 | 45.7 | 59.08 | 69.75 | 155 | 中电环保 | 2023-08-29 二 | 9.28 | 9.32 | 8.60 | 9.28 | 8.40 | -7.73% | 37.15% | 1944661 | 170329万 | 45.02 | 58.2 | 68.71 | 156 | 中电环保 | 2023-08-28 一 | 7.89 | 7.77 | 9.32 | 9.32 | 7.89 | 19.95% | 44.73% | 2341748 | 202263万 | 48.79 | 63.07 | 74.46 | 157 | 中电环保 | 2023-08-25 五 | 7.30 | 7.39 | 7.77 | 8.75 | 6.95 | 5.14% | 48.74% | 2551356 | 199309万 | 40.68 | 52.58 | 62.08 | 158 | 中电环保 | 2023-08-23 三 | 5.10 | 5.13 | 6.16 | 6.16 | 5.05 | 20.08% | 26.10% | 1366192 | 78110万 | 32.25 | 41.69 | 49.22 | 159 | 中电环保 | 2023-08-22 二 | 5.05 | 5.05 | 5.13 | 5.23 | 5.02 | 1.58% | 7.91% | 414224 | 21170万 | 26.86 | 34.72 | 40.99 |
|
行情刷新 | 流通股东
|