| 股票名称 | 代码 300779 | 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 | 惠城环保 | 2023-08-22 二 | 48.81 | 48.84 | 48.80 | 49.10 | 47.16 | -0.08% | 3.01% | 28708 | 13807万 | 46.57 | 65.99 | 70.77 | 2 | 惠城环保 | 2023-08-23 三 | 48.80 | 48.80 | 47.89 | 49.29 | 47.67 | -1.86% | 1.91% | 18225 | 8780万 | 45.7 | 64.76 | 69.45 | 3 | 惠城环保 | 2023-08-25 五 | 48.45 | 48.49 | 47.94 | 49.92 | 47.70 | -1.13% | 1.87% | 17839 | 8619万 | 45.75 | 64.83 | 69.53 | 4 | 惠城环保 | 2023-08-28 一 | 51.47 | 47.94 | 50.59 | 52.19 | 49.85 | 5.53% | 5.15% | 49128 | 25054万 | 48.28 | 68.41 | 73.37 | 5 | 惠城环保 | 2023-08-29 二 | 50.59 | 50.59 | 55.46 | 55.80 | 49.81 | 9.63% | 5.68% | 54628 | 29241万 | 53.37 | 75.44 | 80.91 | 6 | 惠城环保 | 2023-08-30 三 | 55.66 | 55.46 | 57.31 | 57.77 | 55.00 | 3.34% | 4.80% | 46195 | 26040万 | 55.15 | 77.96 | 83.61 | 7 | 惠城环保 | 2023-08-31 四 | 59.00 | 57.31 | 57.81 | 60.98 | 57.19 | 0.87% | 5.58% | 53688 | 31655万 | 55.63 | 78.64 | 84.34 | 8 | 惠城环保 | 2023-09-01 五 | 58.17 | 57.81 | 56.57 | 58.55 | 56.00 | -2.14% | 3.23% | 31045 | 17673万 | 54.44 | 76.95 | 82.53 | 9 | 惠城环保 | 2023-09-04 一 | 56.25 | 56.57 | 54.30 | 56.50 | 53.71 | -4.01% | 3.42% | 32869 | 17955万 | 52.26 | 73.86 | 79.22 | 10 | 惠城环保 | 2023-09-05 二 | 54.18 | 54.30 | 54.66 | 55.07 | 53.21 | 0.66% | 3.10% | 29860 | 16218万 | 52.6 | 74.35 | 79.74 | 11 | 惠城环保 | 2023-09-06 三 | 55.01 | 54.66 | 53.93 | 56.37 | 53.44 | -1.34% | 3.01% | 28971 | 15876万 | 51.9 | 73.36 | 78.68 | 12 | 惠城环保 | 2023-09-07 四 | 52.81 | 53.93 | 52.06 | 53.80 | 51.93 | -3.47% | 1.63% | 15672 | 8247万 | 50.1 | 70.82 | 75.95 | 13 | 惠城环保 | 2023-09-08 五 | 51.65 | 52.06 | 51.89 | 52.75 | 51.34 | -0.33% | 1.36% | 13103 | 6804万 | 49.94 | 70.59 | 75.7 | 14 | 惠城环保 | 2023-09-11 一 | 52.00 | 51.89 | 53.01 | 53.69 | 51.45 | 2.16% | 2.31% | 22209 | 11739万 | 51.01 | 72.11 | 77.34 | 15 | 惠城环保 | 2023-09-12 二 | 53.07 | 53.01 | 52.99 | 53.24 | 52.27 | -0.04% | 1.42% | 13655 | 7204万 | 50.99 | 72.08 | 77.31 | 16 | 惠城环保 | 2023-09-13 三 | 52.68 | 52.99 | 52.98 | 54.34 | 52.32 | -0.02% | 2.52% | 24296 | 12958万 | 50.99 | 72.07 | 77.29 | 17 | 惠城环保 | 2023-09-14 四 | 52.55 | 52.98 | 52.35 | 52.98 | 52.00 | -1.19% | 1.12% | 10807 | 5658万 | 50.38 | 71.21 | 76.37 | 18 | 惠城环保 | 2023-09-15 五 | 52.66 | 52.35 | 52.73 | 53.05 | 51.70 | 0.73% | 1.33% | 12844 | 6747万 | 50.74 | 71.73 | 76.93 | 19 | 惠城环保 | 2023-09-18 一 | 52.70 | 52.73 | 52.13 | 53.48 | 51.71 | -1.14% | 1.83% | 17592 | 9184万 | 50.17 | 70.91 | 76.05 | 20 | 惠城环保 | 2023-09-19 二 | 52.29 | 52.13 | 50.48 | 52.29 | 49.36 | -3.17% | 2.51% | 24188 | 12263万 | 48.58 | 68.67 | 73.65 | 21 | 惠城环保 | 2023-09-20 三 | 50.48 | 50.48 | 50.12 | 50.79 | 49.71 | -0.71% | 1.16% | 11201 | 5622万 | 48.23 | 68.18 | 73.12 | 22 | 惠城环保 | 2023-09-21 四 | 50.58 | 50.12 | 50.35 | 51.49 | 49.85 | 0.46% | 1.74% | 16792 | 8476万 | 48.45 | 68.49 | 73.46 | 23 | 惠城环保 | 2023-09-22 五 | 50.49 | 50.35 | 51.13 | 51.40 | 49.89 | 1.55% | 1.46% | 14090 | 7155万 | 49.21 | 69.55 | 74.59 | 24 | 惠城环保 | 2023-09-25 一 | 51.49 | 51.13 | 51.42 | 52.98 | 51.00 | 0.57% | 1.61% | 15496 | 8049万 | 49.48 | 69.95 | 75.02 | 25 | 惠城环保 | 2023-09-26 二 | 51.41 | 51.42 | 51.39 | 51.87 | 51.00 | -0.06% | 0.76% | 7304 | 3754万 | 49.46 | 69.91 | 74.97 | 26 | 惠城环保 | 2023-09-27 三 | 51.89 | 51.39 | 51.75 | 52.07 | 50.90 | 0.70% | 1.00% | 9639 | 4977万 | 49.8 | 70.4 | 75.5 | 27 | 惠城环保 | 2023-09-28 四 | 52.19 | 51.75 | 55.01 | 55.18 | 51.82 | 6.30% | 3.27% | 31514 | 17048万 | 52.94 | 74.83 | 80.25 | 28 | 惠城环保 | 2023-10-09 一 | 55.10 | 55.01 | 51.71 | 55.10 | 48.95 | -6.00% | 5.74% | 55427 | 28608万 | 49.95 | 70.64 | 75.76 | 29 | 惠城环保 | 2023-10-10 二 | 51.76 | 51.71 | 50.87 | 51.80 | 50.42 | -1.62% | 2.40% | 23159 | 11789万 | 49.14 | 69.5 | 74.53 | 30 | 惠城环保 | 2023-10-11 三 | 51.36 | 50.87 | 49.03 | 51.41 | 48.50 | -3.62% | 3.62% | 35015 | 17390万 | 47.36 | 66.98 | 71.84 | 31 | 惠城环保 | 2023-10-12 四 | 48.83 | 49.03 | 49.00 | 49.29 | 47.20 | -0.06% | 2.42% | 23351 | 11283万 | 47.34 | 66.94 | 71.79 | 32 | 惠城环保 | 2023-10-13 五 | 48.80 | 49.00 | 48.06 | 49.45 | 47.65 | -1.92% | 1.96% | 18946 | 9119万 | 46.43 | 65.66 | 70.42 | 33 | 惠城环保 | 2023-10-16 一 | 48.17 | 48.06 | 48.03 | 48.50 | 47.11 | -0.06% | 1.80% | 17378 | 8299万 | 46.4 | 65.62 | 70.37 | 34 | 惠城环保 | 2023-10-17 二 | 47.70 | 48.03 | 50.18 | 51.00 | 47.01 | 4.48% | 3.19% | 30798 | 15108万 | 48.48 | 68.55 | 73.52 | 35 | 惠城环保 | 2023-10-18 三 | 50.07 | 50.18 | 47.78 | 50.07 | 47.56 | -4.78% | 2.35% | 22741 | 11008万 | 46.16 | 65.27 | 70.01 | 36 | 惠城环保 | 2023-10-19 四 | 47.40 | 47.78 | 47.84 | 48.45 | 47.00 | 0.13% | 1.41% | 13593 | 6494万 | 46.22 | 65.36 | 70.09 | 37 | 惠城环保 | 2023-10-20 五 | 47.82 | 47.84 | 46.80 | 48.48 | 46.20 | -2.17% | 1.55% | 14931 | 6992万 | 45.21 | 63.94 | 68.57 | 38 | 惠城环保 | 2023-10-23 一 | 46.39 | 46.80 | 46.28 | 47.55 | 44.79 | -1.11% | 1.73% | 16751 | 7624万 | 44.71 | 63.23 | 42.59 | 39 | 惠城环保 | 2023-10-24 二 | 45.60 | 46.28 | 46.96 | 48.24 | 44.63 | 1.47% | 2.23% | 21560 | 10096万 | 45.36 | 64.15 | 43.21 | 40 | 惠城环保 | 2023-10-25 三 | 47.08 | 46.96 | 48.46 | 48.83 | 47.05 | 3.19% | 1.99% | 19184 | 9217万 | 46.81 | 66.2 | 44.59 | 41 | 惠城环保 | 2023-10-26 四 | 48.00 | 48.46 | 48.00 | 48.48 | 47.06 | -0.95% | 1.17% | 11344 | 5436万 | 46.37 | 65.57 | 44.17 | 42 | 惠城环保 | 2023-10-27 五 | 47.64 | 48.00 | 48.68 | 49.05 | 47.51 | 1.42% | 1.34% | 12982 | 6284万 | 47.03 | 66.5 | 44.8 | 43 | 惠城环保 | 2023-10-30 一 | 48.02 | 48.68 | 48.00 | 49.31 | 48.00 | -1.40% | 1.41% | 13596 | 6589万 | 46.37 | 65.57 | 44.17 | 44 | 惠城环保 | 2023-10-31 二 | 47.80 | 48.00 | 46.38 | 48.42 | 46.13 | -3.38% | 1.65% | 15977 | 7498万 | 44.8 | 63.36 | 42.68 | 45 | 惠城环保 | 2023-11-01 三 | 46.16 | 46.38 | 45.65 | 47.10 | 45.51 | -1.57% | 1.50% | 14460 | 6678万 | 44.1 | 62.36 | 42.01 | 46 | 惠城环保 | 2023-11-02 四 | 45.64 | 45.65 | 44.87 | 45.81 | 44.60 | -1.71% | 1.57% | 15127 | 6809万 | 43.35 | 61.3 | 41.29 | 47 | 惠城环保 | 2023-11-03 五 | 44.96 | 44.87 | 45.45 | 46.26 | 44.96 | 1.29% | 0.95% | 9151 | 4174万 | 43.91 | 62.09 | 41.82 | 48 | 惠城环保 | 2023-11-06 一 | 45.53 | 45.45 | 46.66 | 47.16 | 45.53 | 2.66% | 1.58% | 15299 | 7100万 | 45.08 | 63.74 | 42.94 | 49 | 惠城环保 | 2023-11-07 二 | 46.66 | 46.66 | 46.68 | 47.12 | 45.70 | 0.04% | 1.29% | 12506 | 5808万 | 45.09 | 63.77 | 42.96 | 50 | 惠城环保 | 2023-11-08 三 | 46.78 | 46.68 | 46.34 | 47.50 | 45.55 | -0.73% | 2.05% | 19821 | 9183万 | 44.77 | 63.31 | 42.64 | 51 | 惠城环保 | 2023-11-09 四 | 46.50 | 46.34 | 45.40 | 46.74 | 45.00 | -2.03% | 1.78% | 17226 | 7843万 | 43.86 | 62.02 | 41.78 | 52 | 惠城环保 | 2023-11-10 五 | 45.40 | 45.40 | 45.80 | 47.70 | 44.68 | 0.88% | 2.65% | 25563 | 11812万 | 44.24 | 62.57 | 42.15 | 53 | 惠城环保 | 2023-11-13 一 | 45.65 | 45.80 | 48.29 | 48.55 | 45.56 | 5.44% | 3.40% | 32870 | 15654万 | 46.65 | 65.97 | 44.44 | 54 | 惠城环保 | 2023-11-14 二 | 48.35 | 48.29 | 51.63 | 51.67 | 48.03 | 6.92% | 4.54% | 43872 | 22100万 | 49.88 | 70.53 | 47.51 | 55 | 惠城环保 | 2023-11-15 三 | 51.66 | 51.63 | 52.75 | 53.21 | 51.18 | 2.17% | 3.99% | 38528 | 20189万 | 50.96 | 72.06 | 48.54 | 56 | 惠城环保 | 2023-11-16 四 | 52.96 | 52.75 | 51.53 | 52.97 | 51.40 | -2.31% | 2.53% | 24474 | 12787万 | 49.78 | 70.4 | 47.42 | 57 | 惠城环保 | 2023-11-17 五 | 51.44 | 51.53 | 51.41 | 52.14 | 50.89 | -0.23% | 1.65% | 15940 | 8193万 | 49.66 | 70.23 | 47.31 | 58 | 惠城环保 | 2023-11-20 一 | 51.17 | 51.41 | 50.84 | 51.96 | 50.39 | -1.11% | 1.74% | 16847 | 8584万 | 49.11 | 69.45 | 46.78 | 59 | 惠城环保 | 2023-11-21 二 | 51.01 | 50.84 | 50.08 | 51.79 | 49.70 | -1.49% | 2.14% | 20711 | 10419万 | 48.38 | 68.42 | 46.08 | 60 | 惠城环保 | 2023-11-22 三 | 50.00 | 50.08 | 49.10 | 50.00 | 49.00 | -1.96% | 1.57% | 15150 | 7475万 | 47.43 | 67.08 | 45.18 | 61 | 惠城环保 | 2023-11-23 四 | 49.00 | 49.10 | 49.50 | 49.88 | 48.50 | 0.81% | 1.26% | 12202 | 5991万 | 47.82 | 67.62 | 45.55 | 62 | 惠城环保 | 2023-11-24 五 | 49.77 | 49.50 | 49.35 | 50.80 | 48.83 | -0.30% | 1.64% | 15880 | 7865万 | 47.67 | 67.42 | 45.41 | 63 | 惠城环保 | 2023-11-27 一 | 49.35 | 49.35 | 49.89 | 50.86 | 48.70 | 1.09% | 2.52% | 24348 | 12149万 | 48.2 | 68.16 | 45.91 | 64 | 惠城环保 | 2023-11-28 二 | 50.05 | 49.89 | 49.92 | 50.12 | 48.71 | 0.06% | 1.61% | 15589 | 7691万 | 48.22 | 68.2 | 45.94 | 65 | 惠城环保 | 2023-11-29 三 | 49.92 | 49.92 | 49.60 | 50.35 | 49.02 | -0.64% | 1.47% | 14155 | 6995万 | 47.92 | 67.76 | 45.64 | 66 | 惠城环保 | 2023-11-30 四 | 49.47 | 49.60 | 49.20 | 49.47 | 48.51 | -0.81% | 1.07% | 10347 | 5063万 | 47.53 | 67.21 | 45.27 | 67 | 惠城环保 | 2023-12-01 五 | 49.33 | 49.20 | 50.68 | 51.36 | 49.11 | 3.01% | 1.86% | 17977 | 9022万 | 48.96 | 69.24 | 46.64 | 68 | 惠城环保 | 2023-12-04 一 | 51.59 | 50.68 | 51.11 | 52.87 | 51.03 | 0.85% | 2.92% | 28235 | 14604万 | 49.37 | 69.82 | 47.03 | 69 | 惠城环保 | 2023-12-05 二 | 50.62 | 51.11 | 50.00 | 51.00 | 49.36 | -2.17% | 1.54% | 14910 | 7453万 | 48.3 | 68.31 | 46.01 | 70 | 惠城环保 | 2023-12-06 三 | 49.96 | 50.00 | 51.61 | 53.18 | 49.57 | 3.22% | 2.51% | 24224 | 12525万 | 49.86 | 70.51 | 47.49 | 71 | 惠城环保 | 2023-12-07 四 | 51.59 | 51.61 | 51.29 | 51.61 | 50.52 | -0.62% | 1.59% | 15347 | 7851万 | 49.55 | 70.07 | 47.2 | 72 | 惠城环保 | 2023-12-08 五 | 51.00 | 51.29 | 50.50 | 51.66 | 50.08 | -1.54% | 1.31% | 12645 | 6401万 | 48.78 | 68.99 | 46.47 | 73 | 惠城环保 | 2023-12-11 一 | 50.30 | 50.50 | 50.60 | 51.27 | 49.60 | 0.20% | 1.45% | 13960 | 7025万 | 48.88 | 69.13 | 46.56 | 74 | 惠城环保 | 2023-12-12 二 | 50.60 | 50.60 | 50.20 | 50.60 | 49.61 | -0.79% | 0.83% | 8041 | 4029万 | 48.49 | 68.58 | 46.19 | 75 | 惠城环保 | 2023-12-13 三 | 50.51 | 50.20 | 49.48 | 51.06 | 49.44 | -1.43% | 0.88% | 8457 | 4234万 | 47.8 | 67.6 | 45.53 | 76 | 惠城环保 | 2023-12-14 四 | 49.48 | 49.48 | 49.49 | 50.00 | 49.05 | 0.02% | 1.26% | 12193 | 6030万 | 47.81 | 67.61 | 45.54 | 77 | 惠城环保 | 2023-12-15 五 | 49.52 | 49.49 | 48.50 | 49.52 | 48.00 | -2.00% | 1.41% | 13625 | 6605万 | 46.85 | 66.26 | 44.63 | 78 | 惠城环保 | 2023-12-18 一 | 48.28 | 48.50 | 47.80 | 48.49 | 47.66 | -1.44% | 0.80% | 7735 | 3721万 | 46.18 | 65.3 | 43.99 | 79 | 惠城环保 | 2023-12-19 二 | 47.70 | 47.80 | 51.53 | 52.35 | 47.58 | 7.80% | 3.43% | 33161 | 16783万 | 49.78 | 70.4 | 47.42 | 80 | 惠城环保 | 2023-12-20 三 | 51.50 | 51.53 | 50.25 | 51.88 | 50.06 | -2.48% | 1.23% | 11882 | 6039万 | 48.54 | 68.65 | 46.24 | 81 | 惠城环保 | 2023-12-21 四 | 50.09 | 50.25 | 50.99 | 51.70 | 48.91 | 1.47% | 1.76% | 17039 | 8572万 | 49.26 | 69.66 | 46.92 | 82 | 惠城环保 | 2023-12-22 五 | 51.51 | 50.99 | 51.04 | 51.51 | 50.24 | 0.10% | 1.18% | 11381 | 5787万 | 49.31 | 69.73 | 46.97 | 83 | 惠城环保 | 2023-12-25 一 | 51.00 | 51.04 | 50.49 | 51.79 | 50.39 | -1.08% | 0.96% | 9270 | 4732万 | 48.77 | 68.98 | 46.46 | 84 | 惠城环保 | 2023-12-26 二 | 50.87 | 50.49 | 49.67 | 50.87 | 49.33 | -1.62% | 1.06% | 10223 | 5089万 | 47.98 | 67.86 | 45.71 | 85 | 惠城环保 | 2023-12-27 三 | 49.70 | 49.67 | 50.95 | 51.89 | 49.37 | 2.58% | 1.43% | 13833 | 7025万 | 49.22 | 69.61 | 46.88 | 86 | 惠城环保 | 2023-12-28 四 | 50.53 | 50.95 | 50.96 | 51.80 | 50.38 | 0.02% | 1.22% | 11821 | 6053万 | 49.23 | 69.62 | 46.89 | 87 | 惠城环保 | 2023-12-29 五 | 50.73 | 50.96 | 51.60 | 51.69 | 50.61 | 1.26% | 1.34% | 12929 | 6629万 | 49.85 | 70.49 | 47.48 | 88 | 惠城环保 | 2024-01-02 二 | 51.60 | 51.60 | 50.90 | 52.40 | 50.79 | -1.36% | 1.10% | 10655 | 5462万 | 49.17 | 69.54 | 46.84 | 89 | 惠城环保 | 2024-01-03 三 | 50.80 | 50.90 | 50.50 | 50.88 | 50.06 | -0.79% | 0.98% | 9557 | 4817万 | 49.31 | 69.52 | 46.83 | 90 | 惠城环保 | 2024-01-04 四 | 50.56 | 50.50 | 50.33 | 51.00 | 49.90 | -0.34% | 0.72% | 7067 | 3552万 | 49.15 | 69.28 | 46.67 | 91 | 惠城环保 | 2024-01-05 五 | 50.33 | 50.33 | 49.53 | 50.77 | 49.35 | -1.59% | 0.92% | 8942 | 4480万 | 48.37 | 68.18 | 45.93 | 92 | 惠城环保 | 2024-01-08 一 | 49.50 | 49.53 | 47.60 | 49.70 | 46.40 | -3.90% | 2.43% | 23756 | 11339万 | 46.48 | 65.53 | 44.14 | 93 | 惠城环保 | 2024-01-09 二 | 47.60 | 47.60 | 47.36 | 48.29 | 46.90 | -0.50% | 1.33% | 13018 | 6189万 | 46.25 | 65.2 | 43.91 | 94 | 惠城环保 | 2024-01-10 三 | 47.80 | 47.36 | 46.82 | 47.89 | 46.82 | -1.14% | 1.14% | 11132 | 5250万 | 45.72 | 64.45 | 43.41 | 95 | 惠城环保 | 2024-01-11 四 | 47.00 | 46.82 | 47.34 | 47.83 | 46.40 | 1.11% | 1.28% | 12520 | 5925万 | 46.23 | 65.17 | 43.9 | 96 | 惠城环保 | 2024-01-12 五 | 47.50 | 47.34 | 47.34 | 49.00 | 47.20 | 0.00% | 1.40% | 13717 | 6594万 | 46.23 | 65.17 | 43.9 | 97 | 惠城环保 | 2024-01-15 一 | 47.34 | 47.34 | 47.00 | 47.90 | 46.67 | -0.72% | 0.92% | 8976 | 4212万 | 45.9 | 64.7 | 43.58 | 98 | 惠城环保 | 2024-01-16 二 | 46.87 | 47.00 | 46.75 | 47.41 | 45.80 | -0.53% | 1.32% | 12889 | 5986万 | 45.65 | 64.36 | 43.35 | 99 | 惠城环保 | 2024-01-17 三 | 46.75 | 46.75 | 45.36 | 46.75 | 45.01 | -2.97% | 1.03% | 10046 | 4586万 | 44.29 | 62.44 | 42.06 | 100 | 惠城环保 | 2024-01-18 四 | 45.36 | 45.36 | 45.08 | 45.36 | 43.83 | -0.62% | 1.56% | 15234 | 6776万 | 44.02 | 62.06 | 41.8 | 101 | 惠城环保 | 2024-01-19 五 | 45.09 | 45.08 | 44.88 | 45.39 | 44.52 | -0.44% | 0.68% | 6659 | 2992万 | 43.83 | 61.78 | 41.62 | 102 | 惠城环保 | 2024-01-22 一 | 44.88 | 44.88 | 42.38 | 44.88 | 41.30 | -5.57% | 1.66% | 16221 | 6980万 | 41.38 | 58.34 | 39.3 | 103 | 惠城环保 | 2024-01-23 二 | 41.66 | 42.38 | 42.79 | 42.96 | 41.00 | 0.97% | 1.45% | 14178 | 5963万 | 41.78 | 58.91 | 39.68 | 104 | 惠城环保 | 2024-01-24 三 | 42.79 | 42.79 | 42.18 | 43.85 | 40.84 | -1.43% | 1.50% | 14644 | 6149万 | 41.19 | 58.07 | 39.11 | 105 | 惠城环保 | 2024-01-25 四 | 42.84 | 42.18 | 43.08 | 43.66 | 42.21 | 2.13% | 1.96% | 19141 | 8214万 | 42.07 | 59.3 | 39.95 | 106 | 惠城环保 | 2024-01-26 五 | 42.49 | 43.08 | 41.46 | 43.50 | 41.30 | -3.76% | 1.28% | 12466 | 5276万 | 40.49 | 57.07 | 38.44 | 107 | 惠城环保 | 2024-01-29 一 | 41.46 | 41.46 | 39.00 | 41.51 | 38.00 | -5.93% | 3.34% | 32612 | 12726万 | 38.08 | 53.69 | 36.16 | 108 | 惠城环保 | 2024-01-30 二 | 38.69 | 39.00 | 35.30 | 38.80 | 34.56 | -9.49% | 5.34% | 52134 | 19070万 | 34.47 | 48.59 | 32.73 | 109 | 惠城环保 | 2024-01-31 三 | 35.00 | 35.30 | 35.48 | 37.26 | 34.85 | 0.51% | 4.88% | 47663 | 17231万 | 34.65 | 48.84 | 32.9 | 110 | 惠城环保 | 2024-02-01 四 | 37.08 | 35.48 | 35.58 | 37.78 | 34.50 | 0.28% | 4.94% | 48234 | 17377万 | 34.74 | 48.98 | 32.99 | 111 | 惠城环保 | 2024-02-02 五 | 35.54 | 35.58 | 32.40 | 35.68 | 31.35 | -8.94% | 5.00% | 48865 | 16410万 | 31.64 | 44.6 | 30.04 | 112 | 惠城环保 | 2024-02-05 一 | 32.25 | 32.40 | 29.20 | 33.13 | 28.83 | -9.88% | 5.15% | 50323 | 15178万 | 28.51 | 40.2 | 27.08 | 113 | 惠城环保 | 2024-02-06 二 | 29.18 | 29.20 | 31.39 | 32.39 | 28.34 | 7.50% | 5.40% | 52694 | 16066万 | 30.65 | 43.21 | 29.11 | 114 | 惠城环保 | 2024-02-07 三 | 31.63 | 31.39 | 31.66 | 34.00 | 31.01 | 0.86% | 4.02% | 42030 | 13604万 | 33.07 | 43.6 | 29.37 | 115 | 惠城环保 | 2024-02-08 四 | 31.62 | 31.66 | 34.95 | 35.49 | 31.62 | 10.39% | 5.12% | 53507 | 17997万 | 36.5 | 48.13 | 32.42 | 116 | 惠城环保 | 2024-02-19 一 | 35.33 | 34.95 | 36.15 | 36.70 | 35.28 | 3.43% | 3.93% | 40997 | 14787万 | 37.76 | 49.78 | 33.53 | 117 | 惠城环保 | 2024-02-20 二 | 36.18 | 36.15 | 35.70 | 36.18 | 35.00 | -1.24% | 2.48% | 25948 | 9207万 | 37.29 | 49.16 | 33.11 | 118 | 惠城环保 | 2024-02-21 三 | 35.15 | 35.70 | 37.26 | 38.35 | 35.01 | 4.37% | 3.52% | 36781 | 13684万 | 38.92 | 51.31 | 34.56 | 119 | 惠城环保 | 2024-02-22 四 | 37.26 | 37.26 | 37.86 | 38.98 | 37.02 | 1.61% | 2.49% | 25970 | 9855万 | 39.54 | 52.14 | 35.12 | 120 | 惠城环保 | 2024-02-23 五 | 37.88 | 37.86 | 39.98 | 40.00 | 37.50 | 5.60% | 2.54% | 26547 | 10408万 | 41.76 | 55.06 | 37.08 | 121 | 惠城环保 | 2024-02-26 一 | 39.86 | 39.98 | 39.30 | 40.20 | 38.71 | -1.70% | 2.84% | 29709 | 11732万 | 41.05 | 54.12 | 36.45 | 122 | 惠城环保 | 2024-02-27 二 | 39.30 | 39.30 | 39.43 | 39.65 | 38.53 | 0.33% | 2.20% | 23007 | 9018万 | 41.18 | 54.3 | 36.57 | 123 | 惠城环保 | 2024-02-28 三 | 39.38 | 39.43 | 37.75 | 39.76 | 37.74 | -4.26% | 3.06% | 32077 | 12407万 | 39.57 | 52.13 | 35.11 | 124 | 惠城环保 | 2024-02-29 四 | 37.69 | 37.75 | 38.20 | 38.56 | 37.16 | 1.19% | 2.38% | 24988 | 9502万 | 40.04 | 52.75 | 35.53 | 125 | 惠城环保 | 2024-03-01 五 | 38.08 | 38.20 | 38.16 | 38.58 | 37.27 | -0.10% | 2.85% | 29922 | 11282万 | 40 | 52.69 | 35.49 | 126 | 惠城环保 | 2024-03-04 一 | 40.20 | 38.16 | 38.96 | 41.00 | 38.10 | 2.10% | 3.06% | 32290 | 12631万 | 41.09 | 54.05 | 36.4 | 127 | 惠城环保 | 2024-03-05 二 | 38.40 | 38.96 | 37.91 | 38.69 | 37.66 | -2.70% | 1.61% | 16957 | 6455万 | 39.98 | 52.59 | 35.42 | 128 | 惠城环保 | 2024-03-06 三 | 37.46 | 37.91 | 38.39 | 38.80 | 37.46 | 1.27% | 1.55% | 16390 | 6273万 | 40.49 | 53.25 | 35.87 | 129 | 惠城环保 | 2024-03-07 四 | 38.40 | 38.39 | 37.80 | 39.30 | 37.80 | -1.54% | 1.59% | 16748 | 6466万 | 39.86 | 52.44 | 35.32 | 130 | 惠城环保 | 2024-03-08 五 | 37.80 | 37.80 | 38.60 | 39.00 | 37.61 | 2.12% | 1.34% | 14093 | 5412万 | 40.71 | 53.55 | 36.07 | 131 | 惠城环保 | 2024-03-14 四 | 40.68 | 40.68 | 40.89 | 41.79 | 40.20 | 0.52% | 1.81% | 19135 | 7870万 | 43.12 | 56.72 | 38.21 | 132 | 惠城环保 | 2024-03-15 五 | 40.80 | 40.89 | 40.93 | 41.25 | 40.32 | 0.10% | 1.32% | 13931 | 5690万 | 43.16 | 56.78 | 38.24 | 133 | 惠城环保 | 2024-03-18 一 | 40.95 | 40.93 | 41.44 | 41.75 | 40.88 | 1.25% | 1.66% | 17510 | 7241万 | 43.7 | 57.49 | 38.72 | 134 | 惠城环保 | 2024-03-19 二 | 41.44 | 41.44 | 41.00 | 41.95 | 40.90 | -1.06% | 1.48% | 15633 | 6472万 | 43.24 | 56.88 | 38.31 | 135 | 惠城环保 | 2024-03-20 三 | 41.22 | 41.00 | 40.85 | 41.56 | 40.25 | -0.37% | 1.31% | 13817 | 5628万 | 43.08 | 56.67 | 38.17 | 136 | 惠城环保 | 2024-03-21 四 | 40.97 | 40.85 | 40.80 | 41.41 | 40.02 | -0.12% | 1.67% | 17605 | 7157万 | 43.03 | 56.6 | 38.12 | 137 | 惠城环保 | 2024-03-22 五 | 40.79 | 40.80 | 39.49 | 40.80 | 39.10 | -3.21% | 1.87% | 19710 | 7831万 | 41.65 | 54.78 | 36.9 | 138 | 惠城环保 | 2024-03-25 一 | 39.18 | 39.49 | 40.28 | 40.76 | 38.30 | 2.00% | 2.47% | 26054 | 10362万 | 42.48 | 55.88 | 37.64 | 139 | 惠城环保 | 2024-03-26 二 | 40.30 | 40.28 | 42.43 | 43.13 | 39.89 | 5.34% | 4.05% | 42734 | 17943万 | 44.75 | 58.86 | 39.65 | 140 | 惠城环保 | 2024-03-27 三 | 42.37 | 42.43 | 41.16 | 43.22 | 40.85 | -2.99% | 2.86% | 30326 | 12815万 | 43.71 | 57.4 | 38.66 | 141 | 惠城环保 | 2024-03-28 四 | 41.11 | 41.16 | 41.17 | 42.06 | 40.46 | 0.02% | 1.79% | 19019 | 7877万 | 43.72 | 57.41 | 38.67 | 142 | 惠城环保 | 2024-03-29 五 | 41.18 | 41.17 | 41.90 | 42.20 | 41.00 | 1.77% | 1.27% | 13478 | 5612万 | 44.49 | 58.43 | 39.36 | 143 | 惠城环保 | 2024-04-01 一 | 41.84 | 41.90 | 47.75 | 48.48 | 41.83 | 13.96% | 5.23% | 55504 | 25584万 | 50.7 | 66.59 | 44.85 | 144 | 惠城环保 | 2024-04-02 二 | 47.04 | 47.75 | 47.55 | 48.23 | 46.82 | -0.42% | 2.37% | 25192 | 11967万 | 50.5 | 66.31 | 44.67 | 145 | 惠城环保 | 2024-04-03 三 | 47.55 | 47.55 | 46.31 | 48.03 | 45.57 | -2.61% | 2.16% | 22940 | 10641万 | 49.18 | 64.58 | 43.5 | 146 | 惠城环保 | 2024-04-08 一 | 46.37 | 46.31 | 46.20 | 47.58 | 46.07 | -0.24% | 1.67% | 17706 | 8281万 | 49.06 | 64.43 | 43.4 | 147 | 惠城环保 | 2024-04-09 二 | 46.01 | 46.20 | 46.20 | 46.75 | 45.80 | 0.00% | 1.01% | 10694 | 4944万 | 49.06 | 64.43 | 43.4 | 148 | 惠城环保 | 2024-04-10 三 | 46.01 | 46.20 | 44.71 | 46.38 | 44.36 | -3.23% | 1.46% | 15553 | 7022万 | 47.48 | 62.35 | 42 | 149 | 惠城环保 | 2024-04-11 四 | 44.40 | 44.71 | 47.36 | 47.85 | 43.96 | 5.93% | 2.22% | 23568 | 10975万 | 50.3 | 66.05 | 44.49 | 150 | 惠城环保 | 2024-04-12 五 | 46.99 | 47.36 | 46.53 | 47.47 | 46.25 | -1.75% | 1.44% | 15243 | 7117万 | 49.41 | 64.89 | 43.71 | 151 | 惠城环保 | 2024-04-15 一 | 46.20 | 46.53 | 47.48 | 47.80 | 45.30 | 2.04% | 2.26% | 23961 | 11163万 | 50.42 | 66.22 | 44.6 | 152 | 惠城环保 | 2024-04-16 二 | 47.01 | 47.48 | 48.10 | 51.85 | 47.01 | 1.31% | 4.15% | 44068 | 21743万 | 51.08 | 67.08 | 45.18 | 153 | 惠城环保 | 2024-04-17 三 | 47.85 | 48.10 | 50.13 | 50.50 | 47.85 | 4.22% | 3.24% | 34376 | 17013万 | 53.24 | 69.91 | 47.09 | 154 | 惠城环保 | 2024-04-18 四 | 49.50 | 50.13 | 48.99 | 50.72 | 48.66 | -2.27% | 2.40% | 25480 | 12627万 | 52.03 | 68.32 | 46.02 | 155 | 惠城环保 | 2024-04-19 五 | 48.60 | 48.99 | 54.37 | 54.88 | 48.29 | 10.98% | 5.83% | 61863 | 32482万 | 57.74 | 75.82 | 51.07 | 156 | 惠城环保 | 2024-04-22 一 | 54.00 | 54.37 | 51.09 | 54.00 | 51.04 | -6.03% | 3.48% | 37004 | 19245万 | 54.26 | 71.25 | 51.44 | 157 | 惠城环保 | 2024-04-23 二 | 51.28 | 51.09 | 51.10 | 52.77 | 50.85 | 0.02% | 2.75% | 29200 | 15100万 | 54.27 | 71.26 | 51.45 | 158 | 惠城环保 | 2024-04-24 三 | 50.00 | 51.10 | 50.75 | 51.49 | 50.00 | -0.68% | 1.93% | 20459 | 10363万 | 53.9 | 70.78 | 51.1 | 159 | 惠城环保 | 2024-04-25 四 | 49.00 | 50.75 | 49.60 | 50.30 | 48.31 | -2.27% | 3.27% | 34771 | 17098万 | 52.67 | 69.17 | 56.28 | 160 | 惠城环保 | 2024-04-26 五 | 49.85 | 49.60 | 50.16 | 51.42 | 49.43 | 1.13% | 2.13% | 22600 | 11407万 | 53.27 | 69.95 | 56.92 |
|
行情刷新 | 流通股东
|