| 股票名称 | 代码 300692 | 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 | 中环环保 | 2024-04-30 二 | 5.20 | 5.18 | 5.26 | 5.27 | 5.14 | 1.54% | 0.92% | 34616 | 1805万 | 19.7 | 22.29 | 23.37 | 2 | 中环环保 | 2024-04-29 一 | 4.97 | 5.01 | 5.18 | 5.18 | 4.97 | 3.39% | 1.04% | 39010 | 1992万 | 19.4 | 21.95 | 23.02 | 3 | 中环环保 | 2024-04-26 五 | 5.06 | 5.02 | 5.01 | 5.06 | 4.95 | -0.20% | 0.98% | 36826 | 1837万 | 18.77 | 21.23 | 22.26 | 4 | 中环环保 | 2024-04-25 四 | 5.00 | 4.97 | 5.02 | 5.09 | 4.95 | 1.01% | 0.67% | 25146 | 1263万 | 18.8 | 21.27 | 22.3 | 5 | 中环环保 | 2024-04-24 三 | 4.88 | 4.87 | 4.97 | 4.98 | 4.86 | 2.05% | 0.67% | 25206 | 1245万 | 18.62 | 21.06 | 22.08 | 6 | 中环环保 | 2024-04-23 二 | 4.76 | 4.80 | 4.87 | 4.90 | 4.76 | 1.46% | 0.68% | 25359 | 1232万 | 18.24 | 20.64 | 21.64 | 7 | 中环环保 | 2024-04-22 一 | 4.82 | 4.84 | 4.80 | 4.89 | 4.74 | -0.83% | 0.79% | 29620 | 1426万 | 17.98 | 20.34 | 21.33 | 8 | 中环环保 | 2024-04-19 五 | 4.87 | 4.88 | 4.84 | 4.93 | 4.81 | -0.82% | 0.58% | 21837 | 1062万 | 18.13 | 20.51 | 13.23 | 9 | 中环环保 | 2024-04-18 四 | 4.99 | 4.96 | 4.88 | 4.99 | 4.84 | -1.61% | 0.89% | 33164 | 1626万 | 18.28 | 20.68 | 13.34 | 10 | 中环环保 | 2024-04-17 三 | 4.65 | 4.60 | 4.96 | 4.97 | 4.65 | 7.83% | 1.52% | 57092 | 2785万 | 18.58 | 21.02 | 13.56 | 11 | 中环环保 | 2024-04-16 二 | 4.89 | 4.97 | 4.60 | 4.96 | 4.57 | -7.44% | 1.60% | 59951 | 2811万 | 17.23 | 19.49 | 12.57 | 12 | 中环环保 | 2024-04-15 一 | 5.27 | 5.28 | 4.97 | 5.32 | 4.89 | -5.87% | 1.64% | 61398 | 3103万 | 18.62 | 21.06 | 13.58 | 13 | 中环环保 | 2024-04-12 五 | 5.39 | 5.38 | 5.28 | 5.45 | 5.27 | -1.86% | 0.88% | 32993 | 1764万 | 19.78 | 22.37 | 14.43 | 14 | 中环环保 | 2024-04-11 四 | 5.31 | 5.32 | 5.38 | 5.50 | 5.24 | 1.13% | 1.16% | 43463 | 2357万 | 20.15 | 22.8 | 14.7 | 15 | 中环环保 | 2024-04-10 三 | 5.46 | 5.45 | 5.32 | 5.46 | 5.25 | -2.39% | 0.84% | 31415 | 1672万 | 19.93 | 22.54 | 14.54 | 16 | 中环环保 | 2024-04-09 二 | 5.35 | 5.34 | 5.45 | 5.46 | 5.34 | 2.06% | 0.83% | 31046 | 1682万 | 20.41 | 23.09 | 14.9 | 17 | 中环环保 | 2024-04-08 一 | 5.54 | 5.57 | 5.34 | 5.54 | 5.32 | -4.13% | 1.12% | 42111 | 2278万 | 20 | 22.63 | 14.59 | 18 | 中环环保 | 2024-04-03 三 | 5.48 | 5.48 | 5.57 | 5.58 | 5.43 | 1.64% | 1.38% | 51843 | 2856万 | 20.86 | 23.6 | 15.22 | 19 | 中环环保 | 2024-04-02 二 | 5.47 | 5.47 | 5.48 | 5.53 | 5.44 | 0.18% | 0.98% | 36772 | 2014万 | 20.53 | 23.22 | 14.98 | 20 | 中环环保 | 2024-04-01 一 | 5.37 | 5.36 | 5.47 | 5.47 | 5.34 | 2.05% | 1.33% | 49690 | 2693万 | 20.49 | 23.18 | 14.95 | 21 | 中环环保 | 2024-03-29 五 | 5.26 | 5.26 | 5.36 | 5.40 | 5.26 | 1.90% | 1.16% | 43483 | 2325万 | 20.08 | 22.71 | 14.65 | 22 | 中环环保 | 2024-03-28 四 | 5.20 | 5.20 | 5.26 | 5.30 | 5.12 | 1.15% | 0.98% | 36680 | 1923万 | 19.7 | 22.29 | 14.38 | 23 | 中环环保 | 2024-03-27 三 | 5.31 | 5.30 | 5.20 | 5.37 | 5.19 | -1.89% | 1.00% | 37564 | 1984万 | 19.48 | 22.04 | 14.21 | 24 | 中环环保 | 2024-03-26 二 | 5.21 | 5.19 | 5.30 | 5.30 | 5.16 | 2.12% | 0.91% | 34073 | 1785万 | 19.85 | 22.46 | 14.49 | 25 | 中环环保 | 2024-03-25 一 | 5.29 | 5.31 | 5.19 | 5.35 | 5.19 | -2.26% | 0.81% | 30509 | 1608万 | 19.44 | 21.99 | 14.18 | 26 | 中环环保 | 2024-03-22 五 | 5.43 | 5.45 | 5.31 | 5.44 | 5.27 | -2.57% | 1.07% | 40049 | 2129万 | 19.89 | 22.5 | 14.51 | 27 | 中环环保 | 2024-03-21 四 | 5.41 | 5.41 | 5.45 | 5.46 | 5.34 | 0.74% | 1.59% | 59616 | 3224万 | 20.41 | 23.09 | 14.9 | 28 | 中环环保 | 2024-03-20 三 | 5.30 | 5.31 | 5.41 | 5.42 | 5.29 | 1.88% | 1.36% | 51074 | 2737万 | 20.26 | 22.93 | 14.79 | 29 | 中环环保 | 2024-03-19 二 | 5.35 | 5.35 | 5.31 | 5.36 | 5.30 | -0.75% | 0.82% | 30717 | 1636万 | 19.89 | 22.5 | 14.51 | 30 | 中环环保 | 2024-03-18 一 | 5.31 | 5.30 | 5.35 | 5.36 | 5.27 | 0.94% | 1.66% | 62017 | 3290万 | 20.04 | 22.67 | 14.62 | 31 | 中环环保 | 2024-03-15 五 | 5.17 | 5.20 | 5.30 | 5.30 | 5.15 | 1.92% | 1.31% | 48913 | 2571万 | 19.85 | 22.46 | 14.49 | 32 | 中环环保 | 2024-03-14 四 | 5.20 | 5.22 | 5.20 | 5.35 | 5.13 | -0.38% | 1.33% | 49849 | 2610万 | 19.48 | 22.04 | 14.21 | 33 | 中环环保 | 2024-03-08 五 | 5.05 | 5.02 | 5.06 | 5.08 | 4.97 | 0.80% | 0.58% | 21604 | 1086万 | 18.95 | 21.44 | 13.83 | 34 | 中环环保 | 2024-03-07 四 | 5.08 | 5.06 | 5.02 | 5.12 | 5.01 | -0.79% | 0.87% | 32499 | 1645万 | 18.8 | 21.27 | 13.72 | 35 | 中环环保 | 2024-03-06 三 | 4.98 | 5.00 | 5.06 | 5.12 | 4.96 | 1.20% | 0.71% | 26484 | 1338万 | 18.95 | 21.44 | 13.83 | 36 | 中环环保 | 2024-03-05 二 | 5.15 | 5.15 | 5.00 | 5.15 | 4.99 | -2.91% | 0.78% | 29228 | 1474万 | 18.73 | 21.19 | 13.67 | 37 | 中环环保 | 2024-03-04 一 | 5.24 | 5.23 | 5.15 | 5.25 | 5.10 | -1.53% | 0.84% | 31542 | 1625万 | 19.29 | 21.82 | 14.08 | 38 | 中环环保 | 2024-03-01 五 | 5.18 | 5.18 | 5.23 | 5.25 | 5.14 | 0.97% | 0.87% | 32462 | 1686万 | 19.59 | 22.16 | 14.29 | 39 | 中环环保 | 2024-02-29 四 | 4.96 | 5.03 | 5.18 | 5.18 | 4.94 | 2.98% | 1.31% | 49147 | 2510万 | 19.4 | 21.95 | 14.16 | 40 | 中环环保 | 2024-02-28 三 | 5.45 | 5.42 | 5.03 | 5.53 | 5.01 | -7.20% | 1.86% | 69553 | 3675万 | 18.84 | 21.31 | 13.75 | 41 | 中环环保 | 2024-02-27 二 | 5.28 | 5.32 | 5.42 | 5.44 | 5.25 | 1.88% | 0.98% | 36848 | 1972万 | 20.3 | 22.97 | 14.81 | 42 | 中环环保 | 2024-02-26 一 | 5.26 | 5.25 | 5.32 | 5.49 | 5.21 | 1.33% | 1.45% | 54302 | 2896万 | 19.93 | 22.54 | 14.54 | 43 | 中环环保 | 2024-02-23 五 | 5.15 | 5.15 | 5.25 | 5.27 | 5.08 | 1.94% | 1.24% | 46537 | 2411万 | 19.67 | 22.25 | 14.35 | 44 | 中环环保 | 2024-02-22 四 | 5.03 | 5.07 | 5.15 | 5.15 | 5.02 | 1.58% | 0.95% | 35580 | 1815万 | 19.29 | 21.82 | 14.08 | 45 | 中环环保 | 2024-02-21 三 | 4.95 | 4.99 | 5.07 | 5.23 | 4.93 | 1.60% | 1.34% | 50207 | 2563万 | 18.99 | 21.48 | 13.86 | 46 | 中环环保 | 2024-02-20 二 | 4.96 | 5.00 | 4.99 | 5.01 | 4.90 | -0.20% | 0.80% | 29932 | 1487万 | 18.69 | 21.15 | 13.64 | 47 | 中环环保 | 2024-02-19 一 | 4.95 | 4.95 | 5.00 | 5.10 | 4.90 | 1.01% | 1.36% | 51089 | 2550万 | 18.73 | 21.19 | 13.67 | 48 | 中环环保 | 2024-02-08 四 | 4.50 | 4.48 | 4.95 | 4.98 | 4.43 | 10.49% | 1.87% | 70041 | 3275万 | 18.54 | 20.98 | 13.53 | 49 | 中环环保 | 2024-02-07 三 | 4.68 | 4.69 | 4.48 | 4.70 | 4.40 | -4.48% | 2.53% | 94954 | 4306万 | 16.78 | 18.98 | 12.24 | 50 | 中环环保 | 2024-02-06 二 | 4.56 | 4.72 | 4.69 | 4.89 | 4.38 | -0.64% | 2.47% | 92620 | 4271万 | 17.57 | 19.87 | 12.82 | 51 | 中环环保 | 2024-02-05 一 | 4.88 | 5.02 | 4.72 | 4.97 | 4.55 | -5.98% | 2.88% | 107949 | 5114万 | 17.68 | 20 | 12.9 | 52 | 中环环保 | 2024-02-02 五 | 5.20 | 5.22 | 5.02 | 5.29 | 4.70 | -3.83% | 2.08% | 77802 | 3885万 | 18.8 | 21.27 | 13.72 | 53 | 中环环保 | 2024-02-01 四 | 5.26 | 5.33 | 5.22 | 5.32 | 5.01 | -2.06% | 1.52% | 57074 | 2951万 | 19.55 | 22.12 | 14.27 | 54 | 中环环保 | 2024-01-31 三 | 5.49 | 5.54 | 5.33 | 5.57 | 5.32 | -3.79% | 1.27% | 47576 | 2589万 | 19.97 | 22.59 | 14.57 | 55 | 中环环保 | 2024-01-30 二 | 5.77 | 5.77 | 5.54 | 5.78 | 5.53 | -3.99% | 0.93% | 34842 | 1971万 | 20.75 | 23.48 | 15.14 | 56 | 中环环保 | 2024-01-29 一 | 6.00 | 5.98 | 5.77 | 6.00 | 5.76 | -3.51% | 0.96% | 36025 | 2099万 | 21.61 | 24.45 | 15.77 | 57 | 中环环保 | 2024-01-26 五 | 5.93 | 5.92 | 5.98 | 6.09 | 5.91 | 1.01% | 1.15% | 43126 | 2591万 | 22.4 | 25.34 | 16.34 | 58 | 中环环保 | 2024-01-25 四 | 5.70 | 5.71 | 5.92 | 5.92 | 5.70 | 3.68% | 1.03% | 38515 | 2248万 | 22.18 | 25.09 | 16.18 | 59 | 中环环保 | 2024-01-24 三 | 5.53 | 5.51 | 5.71 | 5.71 | 5.49 | 3.63% | 1.16% | 43278 | 2420万 | 21.39 | 24.2 | 15.61 | 60 | 中环环保 | 2024-01-23 二 | 5.50 | 5.49 | 5.51 | 5.54 | 5.34 | 0.36% | 0.84% | 31526 | 1716万 | 20.64 | 23.35 | 15.06 | 61 | 中环环保 | 2024-01-22 一 | 5.80 | 5.83 | 5.49 | 5.81 | 5.41 | -5.83% | 1.05% | 39500 | 2221万 | 20.56 | 23.26 | 15 | 62 | 中环环保 | 2024-01-19 五 | 5.93 | 5.92 | 5.83 | 5.98 | 5.83 | -1.52% | 0.61% | 22758 | 1343万 | 21.84 | 24.7 | 15.93 | 63 | 中环环保 | 2024-01-18 四 | 6.01 | 6.02 | 5.92 | 6.06 | 5.77 | -1.66% | 1.20% | 45040 | 2650万 | 22.18 | 25.09 | 16.18 | 64 | 中环环保 | 2024-01-17 三 | 6.13 | 6.11 | 6.02 | 6.13 | 6.01 | -1.47% | 0.60% | 22373 | 1358万 | 22.55 | 25.51 | 16.45 | 65 | 中环环保 | 2024-01-16 二 | 6.21 | 6.19 | 6.11 | 6.21 | 6.00 | -1.29% | 0.77% | 28740 | 1752万 | 22.89 | 25.89 | 16.7 | 66 | 中环环保 | 2024-01-15 一 | 6.24 | 6.25 | 6.19 | 6.26 | 6.13 | -0.96% | 0.82% | 30875 | 1911万 | 23.19 | 26.23 | 16.92 | 67 | 中环环保 | 2024-01-12 五 | 6.39 | 6.24 | 6.25 | 6.45 | 6.24 | 0.16% | 1.37% | 51395 | 3270万 | 23.41 | 26.48 | 17.08 | 68 | 中环环保 | 2024-01-11 四 | 6.24 | 6.21 | 6.24 | 6.28 | 6.17 | 0.48% | 0.57% | 21456 | 1336万 | 23.37 | 26.44 | 17.05 | 69 | 中环环保 | 2024-01-10 三 | 6.25 | 6.21 | 6.21 | 6.30 | 6.14 | 0.00% | 0.62% | 23037 | 1435万 | 23.26 | 26.32 | 16.97 | 70 | 中环环保 | 2024-01-09 二 | 6.20 | 6.20 | 6.21 | 6.28 | 6.16 | 0.16% | 0.70% | 26037 | 1621万 | 23.26 | 26.32 | 16.97 | 71 | 中环环保 | 2024-01-08 一 | 6.28 | 6.30 | 6.20 | 6.31 | 6.19 | -1.59% | 0.76% | 28486 | 1779万 | 23.22 | 26.27 | 16.95 | 72 | 中环环保 | 2024-01-05 五 | 6.35 | 6.35 | 6.30 | 6.39 | 6.26 | -0.79% | 0.72% | 26947 | 1706万 | 23.6 | 26.7 | 17.22 | 73 | 中环环保 | 2024-01-04 四 | 6.33 | 6.32 | 6.35 | 6.37 | 6.31 | 0.47% | 0.59% | 22054 | 1398万 | 23.79 | 26.91 | 17.36 | 74 | 中环环保 | 2024-01-03 三 | 6.35 | 6.35 | 6.32 | 6.36 | 6.29 | -0.47% | 0.74% | 27819 | 1760万 | 23.67 | 26.78 | 17.27 | 75 | 中环环保 | 2024-01-02 二 | 6.18 | 6.20 | 6.35 | 6.39 | 6.18 | 2.42% | 1.20% | 44875 | 2842万 | 23.79 | 26.91 | 17.36 | 76 | 中环环保 | 2023-12-29 五 | 6.13 | 6.16 | 6.20 | 6.20 | 6.13 | 0.65% | 0.50% | 18742 | 1158万 | 23.22 | 26.27 | 16.95 | 77 | 中环环保 | 2023-12-28 四 | 6.04 | 6.04 | 6.16 | 6.17 | 5.98 | 1.99% | 0.69% | 25905 | 1581万 | 23.07 | 26.1 | 16.84 | 78 | 中环环保 | 2023-12-27 三 | 6.01 | 6.01 | 6.04 | 6.09 | 5.97 | 0.50% | 0.45% | 16827 | 1012万 | 22.62 | 25.59 | 16.51 | 79 | 中环环保 | 2023-12-26 二 | 6.04 | 6.05 | 6.01 | 6.11 | 6.00 | -0.66% | 0.63% | 23605 | 1424万 | 22.51 | 25.47 | 16.43 | 80 | 中环环保 | 2023-12-25 一 | 6.14 | 6.16 | 6.05 | 6.14 | 6.02 | -1.79% | 0.79% | 29763 | 1804万 | 22.66 | 25.64 | 16.54 | 81 | 中环环保 | 2023-12-22 五 | 6.23 | 6.23 | 6.16 | 6.25 | 6.14 | -1.12% | 0.64% | 23994 | 1482万 | 23.07 | 26.1 | 16.84 | 82 | 中环环保 | 2023-12-21 四 | 6.13 | 6.15 | 6.23 | 6.24 | 6.06 | 1.30% | 0.96% | 36033 | 2216万 | 23.34 | 26.4 | 17.03 | 83 | 中环环保 | 2023-12-20 三 | 6.18 | 6.17 | 6.15 | 6.29 | 6.15 | -0.32% | 0.88% | 33103 | 2064万 | 23.04 | 26.06 | 16.81 | 84 | 中环环保 | 2023-12-19 二 | 6.15 | 6.15 | 6.17 | 6.20 | 6.09 | 0.33% | 0.59% | 22089 | 1358万 | 23.11 | 26.15 | 16.86 | 85 | 中环环保 | 2023-12-18 一 | 6.29 | 6.27 | 6.15 | 6.29 | 6.15 | -1.91% | 0.73% | 27373 | 1701万 | 23.04 | 26.06 | 16.81 | 86 | 中环环保 | 2023-12-15 五 | 6.28 | 6.26 | 6.27 | 6.29 | 6.24 | 0.16% | 0.59% | 22003 | 1379万 | 23.49 | 26.57 | 17.14 | 87 | 中环环保 | 2023-12-14 四 | 6.24 | 6.22 | 6.26 | 6.32 | 6.22 | 0.64% | 0.63% | 23657 | 1486万 | 23.45 | 26.53 | 17.11 | 88 | 中环环保 | 2023-12-13 三 | 6.23 | 6.23 | 6.22 | 6.30 | 6.20 | -0.16% | 0.59% | 22036 | 1378万 | 23.3 | 26.36 | 17 | 89 | 中环环保 | 2023-12-12 二 | 6.25 | 6.26 | 6.23 | 6.29 | 6.15 | -0.48% | 0.70% | 26328 | 1633万 | 23.34 | 26.4 | 17.03 | 90 | 中环环保 | 2023-12-11 一 | 6.15 | 6.15 | 6.26 | 6.29 | 6.06 | 1.79% | 1.13% | 42318 | 2621万 | 23.45 | 26.53 | 17.11 | 91 | 中环环保 | 2023-12-08 五 | 6.30 | 6.27 | 6.15 | 6.34 | 6.15 | -1.91% | 1.23% | 46090 | 2859万 | 23.04 | 26.06 | 16.81 | 92 | 中环环保 | 2023-12-07 四 | 6.37 | 6.37 | 6.27 | 6.38 | 6.26 | -1.57% | 0.74% | 27848 | 1752万 | 23.49 | 26.57 | 17.14 | 93 | 中环环保 | 2023-12-06 三 | 6.38 | 6.35 | 6.37 | 6.42 | 6.33 | 0.31% | 0.51% | 19065 | 1217万 | 23.86 | 26.99 | 17.41 | 94 | 中环环保 | 2023-12-05 二 | 6.46 | 6.46 | 6.35 | 6.49 | 6.35 | -1.70% | 0.71% | 26662 | 1704万 | 23.79 | 26.91 | 17.36 | 95 | 中环环保 | 2023-12-04 一 | 6.49 | 6.49 | 6.46 | 6.53 | 6.43 | -0.46% | 0.59% | 22031 | 1425万 | 24.2 | 27.37 | 17.66 | 96 | 中环环保 | 2023-12-01 五 | 6.48 | 6.49 | 6.49 | 6.51 | 6.46 | 0.00% | 0.60% | 22551 | 1463万 | 24.31 | 27.5 | 17.74 | 97 | 中环环保 | 2023-11-30 四 | 6.51 | 6.51 | 6.49 | 6.52 | 6.41 | -0.31% | 0.60% | 22414 | 1449万 | 24.31 | 27.5 | 17.74 | 98 | 中环环保 | 2023-11-29 三 | 6.57 | 6.57 | 6.51 | 6.59 | 6.50 | -0.91% | 0.69% | 25730 | 1681万 | 24.39 | 27.59 | 17.79 | 99 | 中环环保 | 2023-11-28 二 | 6.50 | 6.51 | 6.57 | 6.59 | 6.45 | 0.92% | 0.89% | 33395 | 2184万 | 24.61 | 27.84 | 17.96 | 100 | 中环环保 | 2023-11-27 一 | 6.54 | 6.53 | 6.51 | 6.56 | 6.48 | -0.31% | 0.58% | 21683 | 1411万 | 24.39 | 27.59 | 17.79 | 101 | 中环环保 | 2023-11-24 五 | 6.60 | 6.57 | 6.53 | 6.60 | 6.50 | -0.61% | 0.58% | 21796 | 1423万 | 24.46 | 27.67 | 17.85 | 102 | 中环环保 | 2023-11-23 四 | 6.56 | 6.51 | 6.57 | 6.61 | 6.52 | 0.92% | 0.74% | 27719 | 1824万 | 24.61 | 27.84 | 17.96 | 103 | 中环环保 | 2023-11-22 三 | 6.54 | 6.55 | 6.51 | 6.58 | 6.51 | -0.61% | 0.52% | 19559 | 1280万 | 24.39 | 27.59 | 17.79 | 104 | 中环环保 | 2023-11-21 二 | 6.61 | 6.59 | 6.55 | 6.62 | 6.54 | -0.61% | 0.67% | 24926 | 1640万 | 24.54 | 27.76 | 17.9 | 105 | 中环环保 | 2023-11-20 一 | 6.56 | 6.55 | 6.59 | 6.60 | 6.53 | 0.61% | 0.66% | 24643 | 1620万 | 24.68 | 27.93 | 18.01 | 106 | 中环环保 | 2023-11-17 五 | 6.51 | 6.49 | 6.55 | 6.56 | 6.46 | 0.92% | 0.57% | 21345 | 1395万 | 24.54 | 27.76 | 17.9 | 107 | 中环环保 | 2023-11-16 四 | 6.55 | 6.52 | 6.49 | 6.55 | 6.49 | -0.46% | 0.54% | 20390 | 1330万 | 24.31 | 27.5 | 17.74 | 108 | 中环环保 | 2023-11-15 三 | 6.58 | 6.53 | 6.52 | 6.58 | 6.49 | -0.15% | 0.98% | 36856 | 2406万 | 24.42 | 27.63 | 17.82 | 109 | 中环环保 | 2023-11-14 二 | 6.60 | 6.58 | 6.53 | 6.60 | 6.50 | -0.76% | 0.60% | 22316 | 1458万 | 24.46 | 27.67 | 17.85 | 110 | 中环环保 | 2023-11-13 一 | 6.53 | 6.55 | 6.58 | 6.60 | 6.53 | 0.46% | 0.72% | 26871 | 1764万 | 24.65 | 27.88 | 17.98 | 111 | 中环环保 | 2023-11-10 五 | 6.49 | 6.49 | 6.55 | 6.56 | 6.44 | 0.92% | 0.60% | 22640 | 1472万 | 24.54 | 27.76 | 17.9 | 112 | 中环环保 | 2023-11-09 四 | 6.50 | 6.52 | 6.49 | 6.56 | 6.47 | -0.46% | 0.45% | 16859 | 1097万 | 24.31 | 27.5 | 17.74 | 113 | 中环环保 | 2023-11-08 三 | 6.58 | 6.57 | 6.52 | 6.58 | 6.49 | -0.76% | 0.67% | 25043 | 1632万 | 24.42 | 27.63 | 17.82 | 114 | 中环环保 | 2023-11-07 二 | 6.56 | 6.55 | 6.57 | 6.58 | 6.48 | 0.31% | 0.60% | 22608 | 1480万 | 24.61 | 27.84 | 17.96 | 115 | 中环环保 | 2023-11-06 一 | 6.50 | 6.48 | 6.55 | 6.57 | 6.50 | 1.08% | 0.64% | 23900 | 1563万 | 24.54 | 27.76 | 17.9 | 116 | 中环环保 | 2023-11-03 五 | 6.47 | 6.43 | 6.48 | 6.51 | 6.43 | 0.78% | 0.51% | 19103 | 1238万 | 24.27 | 27.46 | 17.71 | 117 | 中环环保 | 2023-11-02 四 | 6.43 | 6.43 | 6.43 | 6.47 | 6.38 | 0.00% | 0.57% | 21285 | 1368万 | 24.09 | 27.25 | 17.57 | 118 | 中环环保 | 2023-11-01 三 | 6.40 | 6.40 | 6.43 | 6.44 | 6.39 | 0.47% | 0.44% | 16372 | 1051万 | 24.09 | 27.25 | 17.57 | 119 | 中环环保 | 2023-10-31 二 | 6.41 | 6.40 | 6.40 | 6.43 | 6.36 | 0.00% | 0.50% | 18651 | 1193万 | 23.97 | 27.12 | 17.49 | 120 | 中环环保 | 2023-10-30 一 | 6.41 | 6.39 | 6.40 | 6.41 | 6.35 | 0.16% | 0.64% | 24083 | 1539万 | 23.97 | 27.12 | 17.49 | 121 | 中环环保 | 2023-10-27 五 | 6.32 | 6.34 | 6.39 | 6.41 | 6.30 | 0.79% | 0.76% | 28291 | 1800万 | 23.94 | 27.08 | 17.46 | 122 | 中环环保 | 2023-10-26 四 | 6.30 | 6.34 | 6.34 | 6.35 | 6.24 | 0.00% | 0.66% | 24800 | 1559万 | 23.75 | 26.87 | 17.33 | 123 | 中环环保 | 2023-10-25 三 | 6.33 | 6.23 | 6.34 | 6.38 | 6.27 | 1.77% | 0.99% | 36933 | 2339万 | 23.75 | 26.87 | 17.33 | 124 | 中环环保 | 2023-10-24 二 | 6.06 | 6.04 | 6.23 | 6.24 | 6.05 | 3.15% | 0.83% | 31227 | 1928万 | 23.34 | 26.4 | 17.03 | 125 | 中环环保 | 2023-10-23 一 | 6.27 | 6.27 | 6.04 | 6.27 | 5.98 | -3.67% | 0.99% | 36957 | 2249万 | 22.62 | 25.59 | 16.51 | 126 | 中环环保 | 2023-10-20 五 | 6.26 | 6.25 | 6.27 | 6.34 | 6.24 | 0.32% | 0.53% | 19816 | 1245万 | 23.49 | 26.57 | 14.25 | 127 | 中环环保 | 2023-10-19 四 | 6.25 | 6.27 | 6.25 | 6.38 | 6.22 | -0.32% | 0.67% | 24961 | 1570万 | 23.41 | 26.48 | 14.2 | 128 | 中环环保 | 2023-10-18 三 | 6.41 | 6.41 | 6.27 | 6.41 | 6.26 | -2.18% | 0.69% | 25663 | 1617万 | 23.49 | 26.57 | 14.25 | 129 | 中环环保 | 2023-10-17 二 | 6.43 | 6.42 | 6.41 | 6.44 | 6.39 | -0.16% | 0.42% | 15873 | 1018万 | 24.01 | 27.16 | 14.57 | 130 | 中环环保 | 2023-10-16 一 | 6.41 | 6.43 | 6.42 | 6.43 | 6.37 | -0.16% | 0.53% | 19754 | 1264万 | 24.05 | 27.21 | 14.59 | 131 | 中环环保 | 2023-10-13 五 | 6.48 | 6.51 | 6.43 | 6.49 | 6.41 | -1.23% | 0.65% | 24237 | 1560万 | 24.09 | 27.25 | 14.61 | 132 | 中环环保 | 2023-10-12 四 | 6.53 | 6.47 | 6.51 | 6.53 | 6.46 | 0.62% | 0.49% | 18479 | 1200万 | 24.39 | 27.59 | 14.79 | 133 | 中环环保 | 2023-10-11 三 | 6.58 | 6.55 | 6.47 | 6.58 | 6.45 | -1.22% | 0.91% | 34101 | 2219万 | 24.24 | 27.42 | 14.7 | 134 | 中环环保 | 2023-10-10 二 | 6.63 | 6.60 | 6.55 | 6.64 | 6.53 | -0.76% | 0.57% | 21488 | 1413万 | 24.54 | 27.76 | 14.88 | 135 | 中环环保 | 2023-10-09 一 | 6.64 | 6.64 | 6.60 | 6.65 | 6.57 | -0.60% | 0.51% | 19113 | 1262万 | 24.72 | 27.97 | 15 | 136 | 中环环保 | 2023-09-28 四 | 6.62 | 6.61 | 6.64 | 6.66 | 6.61 | 0.45% | 0.41% | 15229 | 1010万 | 24.87 | 28.14 | 15.09 | 137 | 中环环保 | 2023-09-27 三 | 6.56 | 6.57 | 6.61 | 6.63 | 6.53 | 0.61% | 0.51% | 19137 | 1262万 | 24.76 | 28.01 | 15.02 | 138 | 中环环保 | 2023-09-26 二 | 6.59 | 6.60 | 6.57 | 6.62 | 6.56 | -0.45% | 0.42% | 15791 | 1040万 | 24.61 | 27.84 | 14.93 | 139 | 中环环保 | 2023-09-25 一 | 6.67 | 6.68 | 6.60 | 6.67 | 6.58 | -1.20% | 0.67% | 25041 | 1655万 | 24.72 | 27.97 | 15 | 140 | 中环环保 | 2023-09-22 五 | 6.52 | 6.53 | 6.68 | 6.68 | 6.51 | 2.30% | 0.74% | 27752 | 1835万 | 25.02 | 28.31 | 15.18 | 141 | 中环环保 | 2023-09-21 四 | 6.58 | 6.58 | 6.53 | 6.62 | 6.52 | -0.76% | 0.49% | 18202 | 1194万 | 24.46 | 27.67 | 14.84 | 142 | 中环环保 | 2023-09-20 三 | 6.58 | 6.61 | 6.58 | 6.63 | 6.58 | -0.45% | 0.29% | 10970 | 724万 | 24.65 | 27.88 | 14.95 | 143 | 中环环保 | 2023-09-19 二 | 6.70 | 6.67 | 6.61 | 6.70 | 6.60 | -0.90% | 0.41% | 15182 | 1007万 | 24.76 | 28.01 | 15.02 | 144 | 中环环保 | 2023-09-18 一 | 6.60 | 6.61 | 6.67 | 6.68 | 6.55 | 0.91% | 0.60% | 22562 | 1498万 | 24.98 | 28.26 | 15.16 | 145 | 中环环保 | 2023-09-15 五 | 6.61 | 6.58 | 6.61 | 6.63 | 6.56 | 0.46% | 0.47% | 17616 | 1163万 | 24.76 | 28.01 | 15.02 | 146 | 中环环保 | 2023-09-14 四 | 6.67 | 6.69 | 6.58 | 6.67 | 6.56 | -1.64% | 0.71% | 26500 | 1751万 | 24.65 | 27.88 | 14.95 | 147 | 中环环保 | 2023-09-13 三 | 6.67 | 6.69 | 6.69 | 6.71 | 6.61 | 0.00% | 0.71% | 26751 | 1782万 | 25.06 | 28.35 | 15.2 | 148 | 中环环保 | 2023-09-12 二 | 6.69 | 6.70 | 6.69 | 6.74 | 6.67 | -0.15% | 0.56% | 20960 | 1403万 | 25.06 | 28.35 | 15.2 | 149 | 中环环保 | 2023-09-11 一 | 6.65 | 6.65 | 6.70 | 6.72 | 6.60 | 0.75% | 0.71% | 26763 | 1788万 | 25.1 | 28.39 | 15.22 | 150 | 中环环保 | 2023-09-08 五 | 6.67 | 6.65 | 6.65 | 6.67 | 6.61 | 0.00% | 0.63% | 23648 | 1569万 | 24.91 | 28.18 | 15.11 | 151 | 中环环保 | 2023-09-07 四 | 6.80 | 6.80 | 6.65 | 6.81 | 6.64 | -2.21% | 1.39% | 52106 | 3487万 | 24.91 | 28.18 | 15.11 | 152 | 中环环保 | 2023-09-06 三 | 6.77 | 6.81 | 6.80 | 6.81 | 6.73 | -0.15% | 0.85% | 31719 | 2147万 | 25.47 | 28.82 | 15.45 | 153 | 中环环保 | 2023-09-05 二 | 6.81 | 6.84 | 6.81 | 6.84 | 6.74 | -0.44% | 1.27% | 47566 | 3218万 | 25.51 | 28.86 | 15.47 | 154 | 中环环保 | 2023-09-04 一 | 6.73 | 6.72 | 6.84 | 6.90 | 6.72 | 1.79% | 1.50% | 56220 | 3840万 | 25.62 | 28.98 | 15.54 | 155 | 中环环保 | 2023-09-01 五 | 6.74 | 6.74 | 6.72 | 6.79 | 6.69 | -0.30% | 1.43% | 53659 | 3612万 | 25.17 | 28.48 | 15.27 | 156 | 中环环保 | 2023-08-31 四 | 6.89 | 6.90 | 6.74 | 6.94 | 6.73 | -2.32% | 2.08% | 78057 | 5300万 | 25.25 | 28.56 | 15.31 | 157 | 中环环保 | 2023-08-30 三 | 7.07 | 7.12 | 6.90 | 7.10 | 6.85 | -3.09% | 3.59% | 134518 | 9343万 | 25.85 | 29.24 | 15.68 | 158 | 中环环保 | 2023-08-29 二 | 7.15 | 7.14 | 7.12 | 7.20 | 6.96 | -0.28% | 3.55% | 132975 | 9397万 | 26.67 | 30.17 | 16.18 | 159 | 中环环保 | 2023-08-28 一 | 7.40 | 7.13 | 7.14 | 7.46 | 7.06 | 0.14% | 5.54% | 207479 | 15009万 | 26.74 | 30.26 | 16.22 | 160 | 中环环保 | 2023-08-25 五 | 6.94 | 6.99 | 7.13 | 7.37 | 6.91 | 2.00% | 7.05% | 263964 | 18984万 | 26.71 | 30.21 | 16.2 | 161 | 中环环保 | 2023-08-23 三 | 6.80 | 6.81 | 6.92 | 7.03 | 6.72 | 1.62% | 2.50% | 93629 | 6470万 | 25.92 | 29.32 | 15.72 | 162 | 中环环保 | 2023-08-22 二 | 6.98 | 7.06 | 6.81 | 7.05 | 6.62 | -3.54% | 2.89% | 108085 | 7311万 | 25.51 | 28.86 | 15.47 |
|
行情刷新 | 流通股东
|