| 股票名称 | 代码 300929 | 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 | 华骐环保 | 2024-04-16 二 | 7.94 | 8.04 | 6.99 | 7.94 | 6.96 | -13.06% | 3.68% | 45669 | 3305万 | 8.67 | 9.24 | 49.45 | | 2 | 华骐环保 | 2024-04-17 三 | 7.28 | 6.99 | 7.99 | 8.05 | 7.25 | 14.31% | 3.60% | 44600 | 3490万 | 9.91 | 10.56 | 56.53 | | 3 | 华骐环保 | 2024-04-18 四 | 8.03 | 7.99 | 7.74 | 8.04 | 7.58 | -3.13% | 2.66% | 32991 | 2564万 | 9.6 | 10.23 | 54.76 | | 4 | 华骐环保 | 2024-04-19 五 | 7.78 | 7.74 | 7.74 | 7.80 | 7.52 | 0.00% | 1.73% | 21502 | 1647万 | 9.6 | 10.23 | 54.76 | | 5 | 华骐环保 | 2024-04-22 一 | 7.65 | 7.74 | 7.61 | 7.80 | 7.35 | -1.68% | 1.79% | 22174 | 1688万 | 9.44 | 10.06 | 53.84 | | 6 | 华骐环保 | 2024-04-23 二 | 7.69 | 7.61 | 8.07 | 8.15 | 7.59 | 6.04% | 2.89% | 35845 | 2845万 | 10.01 | 10.66 | 57.1 | | 7 | 华骐环保 | 2024-04-24 三 | 8.05 | 8.07 | 8.55 | 8.65 | 7.98 | 5.95% | 3.08% | 38214 | 3173万 | 10.61 | 11.3 | 174.32 | | 8 | 华骐环保 | 2024-04-25 四 | 8.55 | 8.55 | 8.70 | 8.84 | 8.33 | 1.75% | 2.60% | 32294 | 2769万 | 10.79 | 11.5 | 177.38 | | 9 | 华骐环保 | 2024-04-26 五 | 8.60 | 8.70 | 8.35 | 8.60 | 8.11 | -4.02% | 3.69% | 45709 | 3796万 | 10.36 | 11.03 | -159.67 | | 10 | 华骐环保 | 2024-04-29 一 | 8.35 | 8.35 | 8.82 | 8.88 | 8.20 | 5.63% | 2.60% | 32249 | 2773万 | 10.94 | 11.65 | -168.65 | | 11 | 华骐环保 | 2024-04-30 二 | 8.92 | 8.82 | 8.66 | 8.94 | 8.52 | -1.81% | 1.97% | 24421 | 2120万 | 10.74 | 11.44 | -165.59 | | 12 | 华骐环保 | 2024-05-06 一 | 8.79 | 8.66 | 8.93 | 9.02 | 8.70 | 3.12% | 2.31% | 28659 | 2545万 | 11.08 | 11.8 | -170.76 | | 13 | 华骐环保 | 2024-05-07 二 | 8.96 | 8.93 | 9.17 | 9.17 | 8.86 | 2.69% | 2.01% | 24948 | 2251万 | 11.37 | 12.12 | -175.35 | | 14 | 华骐环保 | 2024-05-08 三 | 9.12 | 9.17 | 8.89 | 9.20 | 8.88 | -3.05% | 1.28% | 15878 | 1430万 | 11.03 | 11.75 | -169.99 | | 15 | 华骐环保 | 2024-05-09 四 | 9.05 | 8.89 | 8.99 | 9.12 | 8.87 | 1.12% | 1.05% | 12982 | 1175万 | 11.15 | 11.88 | -171.91 | | 16 | 华骐环保 | 2024-05-10 五 | 9.07 | 8.99 | 8.96 | 9.09 | 8.77 | -0.33% | 1.24% | 15339 | 1372万 | 11.11 | 11.84 | -171.33 | | 17 | 华骐环保 | 2024-05-13 一 | 8.96 | 8.96 | 8.64 | 8.96 | 8.56 | -3.57% | 1.19% | 14785 | 1292万 | 10.72 | 11.42 | -165.21 | | 18 | 华骐环保 | 2024-05-14 二 | 8.48 | 8.64 | 8.85 | 8.92 | 8.48 | 2.43% | 1.21% | 14966 | 1322万 | 10.98 | 11.69 | -169.23 | | 19 | 华骐环保 | 2024-05-15 三 | 8.82 | 8.85 | 8.83 | 8.96 | 8.72 | -0.23% | 0.87% | 10783 | 957万 | 10.95 | 11.67 | -168.85 | | 20 | 华骐环保 | 2024-05-16 四 | 8.78 | 8.83 | 8.88 | 9.06 | 8.78 | 0.57% | 1.55% | 19229 | 1720万 | 11.01 | 11.73 | -169.8 | | 21 | 华骐环保 | 2024-05-17 五 | 8.90 | 8.88 | 9.01 | 9.06 | 8.86 | 1.46% | 1.22% | 15116 | 1355万 | 11.18 | 11.91 | -172.29 | | 22 | 华骐环保 | 2024-05-20 一 | 9.39 | 9.01 | 8.87 | 9.39 | 8.82 | -1.55% | 1.32% | 16401 | 1460万 | 11 | 11.72 | -169.61 | | 23 | 华骐环保 | 2024-05-21 二 | 8.85 | 8.87 | 8.79 | 8.87 | 8.72 | -0.90% | 1.07% | 13229 | 1164万 | 10.9 | 11.61 | -168.08 | | 24 | 华骐环保 | 2024-05-22 三 | 8.70 | 8.79 | 8.76 | 8.87 | 8.70 | -0.34% | 0.73% | 9069 | 799万 | 10.87 | 11.57 | -167.51 | | 25 | 华骐环保 | 2024-05-23 四 | 8.70 | 8.76 | 8.47 | 8.81 | 8.42 | -3.31% | 1.16% | 14404 | 1234万 | 10.51 | 11.19 | -161.96 | | 26 | 华骐环保 | 2024-05-24 五 | 8.46 | 8.47 | 8.51 | 8.69 | 8.36 | 0.47% | 1.05% | 13018 | 1112万 | 10.56 | 11.24 | -162.73 | | 27 | 华骐环保 | 2024-05-27 一 | 8.62 | 8.51 | 8.53 | 8.62 | 8.29 | 0.24% | 0.84% | 10384 | 876万 | 10.58 | 11.27 | -163.11 | | 28 | 华骐环保 | 2024-05-28 二 | 8.53 | 8.53 | 8.47 | 8.59 | 8.32 | -0.70% | 1.03% | 12737 | 1075万 | 10.51 | 11.19 | -161.96 | | 29 | 华骐环保 | 2024-05-29 三 | 8.46 | 8.47 | 8.55 | 8.62 | 8.30 | 0.94% | 1.14% | 14188 | 1209万 | 10.61 | 11.3 | -163.49 | | 30 | 华骐环保 | 2024-05-30 四 | 8.55 | 8.55 | 8.40 | 8.67 | 8.32 | -1.75% | 1.31% | 16192 | 1376万 | 10.42 | 11.1 | -160.62 | | 31 | 华骐环保 | 2024-05-31 五 | 8.41 | 8.40 | 8.49 | 8.53 | 8.23 | 1.07% | 1.00% | 12370 | 1036万 | 10.53 | 11.22 | -162.34 | | 32 | 华骐环保 | 2024-06-03 一 | 8.47 | 8.49 | 7.97 | 8.49 | 7.84 | -6.12% | 1.72% | 21360 | 1727万 | 9.89 | 10.53 | -152.4 | | 33 | 华骐环保 | 2024-06-04 二 | 7.95 | 7.97 | 7.68 | 7.95 | 7.48 | -3.64% | 1.77% | 21957 | 1673万 | 9.53 | 10.15 | -146.86 | | 34 | 华骐环保 | 2024-06-05 三 | 7.72 | 7.68 | 7.63 | 7.80 | 7.38 | -0.65% | 1.73% | 21399 | 1631万 | 9.46 | 10.08 | -145.9 | | 35 | 华骐环保 | 2024-06-06 四 | 7.63 | 7.63 | 7.10 | 7.69 | 7.05 | -6.95% | 1.70% | 21075 | 1534万 | 8.81 | 9.38 | -135.76 | | 36 | 华骐环保 | 2024-06-07 五 | 7.35 | 7.10 | 7.61 | 7.69 | 7.31 | 7.18% | 1.95% | 24184 | 1831万 | 9.44 | 10.06 | -145.52 | | 37 | 华骐环保 | 2024-06-11 二 | 7.75 | 7.61 | 7.49 | 7.75 | 7.23 | -1.58% | 1.49% | 18482 | 1370万 | 9.29 | 9.9 | -143.22 | | 38 | 华骐环保 | 2024-06-12 三 | 7.47 | 7.49 | 7.80 | 7.83 | 7.46 | 4.14% | 1.37% | 16960 | 1310万 | 9.68 | 10.31 | -149.15 | | 39 | 华骐环保 | 2024-06-13 四 | 7.75 | 7.80 | 7.73 | 7.85 | 7.50 | -0.90% | 1.14% | 14167 | 1088万 | 9.59 | 10.21 | -147.81 | | 40 | 华骐环保 | 2024-06-14 五 | 7.68 | 7.73 | 7.63 | 7.72 | 7.50 | -1.29% | 0.89% | 11045 | 844万 | 9.46 | 10.08 | -145.9 | | 41 | 华骐环保 | 2024-06-17 一 | 7.61 | 7.63 | 7.35 | 7.66 | 7.30 | -3.67% | 1.27% | 15766 | 1168万 | 9.12 | 9.71 | -140.55 | | 42 | 华骐环保 | 2024-06-18 二 | 7.40 | 7.35 | 7.60 | 7.62 | 7.24 | 3.40% | 1.23% | 15278 | 1148万 | 9.43 | 10.04 | -145.33 | | 43 | 华骐环保 | 2024-06-19 三 | 7.68 | 7.60 | 7.61 | 7.74 | 7.56 | 0.13% | 0.82% | 10180 | 776万 | 9.44 | 10.06 | -145.52 | | 44 | 华骐环保 | 2024-06-20 四 | 7.56 | 7.61 | 7.41 | 7.63 | 7.35 | -2.63% | 1.05% | 13085 | 973万 | 9.19 | 9.79 | -141.69 | | 45 | 华骐环保 | 2024-06-21 五 | 7.38 | 7.41 | 7.44 | 7.55 | 7.22 | 0.40% | 0.77% | 9557 | 710万 | 9.23 | 9.83 | -142.27 | | 46 | 华骐环保 | 2024-06-24 一 | 7.40 | 7.44 | 7.04 | 7.44 | 7.02 | -5.38% | 1.10% | 13685 | 980万 | 8.73 | 9.3 | -134.62 | | 47 | 华骐环保 | 2024-06-25 二 | 7.04 | 7.04 | 7.12 | 7.29 | 7.04 | 1.14% | 1.16% | 14433 | 1035万 | 8.83 | 9.41 | -136.15 | | 48 | 华骐环保 | 2024-06-26 三 | 7.13 | 7.12 | 7.41 | 7.41 | 7.02 | 4.07% | 1.28% | 15836 | 1138万 | 9.19 | 9.79 | -141.69 | | 49 | 华骐环保 | 2024-06-27 四 | 7.43 | 7.41 | 7.30 | 7.56 | 7.29 | -1.48% | 1.31% | 16212 | 1201万 | 9.05 | 9.65 | -139.59 | | 50 | 华骐环保 | 2024-06-28 五 | 7.33 | 7.30 | 7.32 | 7.46 | 7.25 | 0.27% | 0.91% | 11279 | 831万 | 9.08 | 9.67 | -139.97 | | 51 | 华骐环保 | 2024-07-01 一 | 7.26 | 7.32 | 7.36 | 7.45 | 7.17 | 0.55% | 0.77% | 9587 | 701万 | 9.13 | 9.72 | -140.74 | | 52 | 华骐环保 | 2024-07-02 二 | 7.41 | 7.36 | 7.47 | 7.58 | 7.30 | 1.49% | 1.26% | 15612 | 1170万 | 9.27 | 9.87 | -142.84 | | 53 | 华骐环保 | 2024-07-03 三 | 7.50 | 7.47 | 7.46 | 7.57 | 7.36 | -0.13% | 0.89% | 11033 | 823万 | 9.25 | 9.86 | -142.65 | | 54 | 华骐环保 | 2024-07-04 四 | 7.47 | 7.46 | 7.07 | 7.49 | 7.02 | -5.23% | 1.20% | 14891 | 1066万 | 8.77 | 9.34 | -135.19 | | 55 | 华骐环保 | 2024-07-05 五 | 7.08 | 7.07 | 7.20 | 7.24 | 6.91 | 1.84% | 0.81% | 10100 | 717万 | 8.93 | 9.51 | -137.68 | | 56 | 华骐环保 | 2024-07-08 一 | 7.20 | 7.20 | 6.85 | 7.24 | 6.85 | -4.86% | 1.36% | 16901 | 1170万 | 8.5 | 9.05 | -130.98 | | 57 | 华骐环保 | 2024-07-09 二 | 6.85 | 6.83 | 7.01 | 7.01 | 6.66 | 2.64% | 1.22% | 15104 | 1037万 | 8.7 | 9.26 | -134.04 | | 58 | 华骐环保 | 2024-07-10 三 | 7.02 | 7.01 | 6.80 | 7.03 | 6.78 | -3.00% | 0.94% | 11665 | 806万 | 8.43 | 8.99 | -130.03 | | 59 | 华骐环保 | 2024-07-11 四 | 6.96 | 6.80 | 7.20 | 7.24 | 6.93 | 5.88% | 1.53% | 18988 | 1351万 | 8.93 | 9.51 | -137.68 | | 60 | 华骐环保 | 2024-07-12 五 | 7.28 | 7.20 | 7.20 | 7.40 | 7.13 | 0.00% | 1.31% | 16274 | 1183万 | 8.93 | 9.51 | -137.68 | | 61 | 华骐环保 | 2024-07-15 一 | 7.23 | 7.20 | 6.88 | 7.30 | 6.87 | -4.44% | 0.99% | 12327 | 858万 | 8.53 | 9.09 | -131.56 | | 62 | 华骐环保 | 2024-07-16 二 | 6.91 | 6.88 | 6.83 | 6.99 | 6.77 | -0.73% | 1.01% | 12576 | 859万 | 8.47 | 9.02 | -130.6 | | 63 | 华骐环保 | 2024-07-17 三 | 6.90 | 6.83 | 6.77 | 6.90 | 6.70 | -0.88% | 1.01% | 12542 | 849万 | 8.4 | 8.95 | -129.45 | | 64 | 华骐环保 | 2024-07-18 四 | 6.76 | 6.77 | 6.70 | 6.80 | 6.55 | -1.03% | 0.75% | 9349 | 621万 | 8.31 | 8.85 | -128.12 | | 65 | 华骐环保 | 2024-07-19 五 | 6.72 | 6.70 | 6.80 | 6.87 | 6.62 | 1.49% | 0.76% | 9487 | 641万 | 8.43 | 8.99 | -130.03 | | 66 | 华骐环保 | 2024-07-22 一 | 6.82 | 6.80 | 6.91 | 6.95 | 6.72 | 1.62% | 0.73% | 9034 | 621万 | 8.57 | 9.13 | -132.13 | | 67 | 华骐环保 | 2024-07-23 二 | 6.94 | 6.91 | 6.82 | 7.15 | 6.81 | -1.30% | 1.23% | 15304 | 1071万 | 8.46 | 9.01 | -130.41 | | 68 | 华骐环保 | 2024-07-24 三 | 6.80 | 6.82 | 6.76 | 6.90 | 6.65 | -0.88% | 1.02% | 12700 | 858万 | 8.39 | 8.93 | -129.26 | | 69 | 华骐环保 | 2024-07-25 四 | 6.76 | 6.76 | 6.81 | 6.88 | 6.61 | 0.74% | 0.87% | 10751 | 727万 | 8.45 | 9 | -130.22 | | 70 | 华骐环保 | 2024-07-26 五 | 6.85 | 6.81 | 6.99 | 7.02 | 6.81 | 2.64% | 1.00% | 12408 | 864万 | 8.67 | 9.24 | -133.66 | | 71 | 华骐环保 | 2024-07-29 一 | 7.00 | 6.99 | 7.08 | 7.17 | 6.93 | 1.29% | 0.93% | 11486 | 810万 | 8.78 | 9.36 | -135.38 | | 72 | 华骐环保 | 2024-07-30 二 | 7.08 | 7.08 | 7.15 | 7.17 | 7.04 | 0.99% | 0.55% | 6848 | 488万 | 8.87 | 9.45 | -136.72 | | 73 | 华骐环保 | 2024-07-31 三 | 7.15 | 7.15 | 7.37 | 7.38 | 7.08 | 3.08% | 0.88% | 10929 | 798万 | 9.14 | 9.74 | -140.93 | | 74 | 华骐环保 | 2024-08-01 四 | 7.38 | 7.37 | 7.33 | 7.45 | 7.29 | -0.54% | 0.88% | 10951 | 805万 | 9.09 | 9.69 | -140.16 | | 75 | 华骐环保 | 2024-08-02 五 | 7.33 | 7.33 | 7.25 | 7.43 | 7.20 | -1.09% | 0.76% | 9444 | 689万 | 8.99 | 9.58 | -138.63 | | 76 | 华骐环保 | 2024-08-05 一 | 7.24 | 7.25 | 7.04 | 7.32 | 7.01 | -2.90% | 0.91% | 11274 | 806万 | 8.73 | 9.3 | -134.62 | | 77 | 华骐环保 | 2024-08-06 二 | 7.16 | 7.04 | 7.26 | 7.28 | 7.06 | 3.13% | 0.68% | 8395 | 603万 | 9.01 | 9.59 | -138.82 | | 78 | 华骐环保 | 2024-08-07 三 | 7.26 | 7.26 | 7.25 | 7.35 | 7.20 | -0.14% | 0.70% | 8652 | 630万 | 8.99 | 9.58 | -138.63 | | 79 | 华骐环保 | 2024-08-08 四 | 7.30 | 7.25 | 7.24 | 7.31 | 7.15 | -0.14% | 0.70% | 8688 | 627万 | 8.98 | 9.57 | -138.44 | | 80 | 华骐环保 | 2024-08-09 五 | 7.30 | 7.24 | 7.27 | 7.42 | 7.23 | 0.41% | 0.93% | 11517 | 845万 | 9.02 | 9.61 | -139.02 | | 81 | 华骐环保 | 2024-08-12 一 | 7.54 | 7.27 | 7.24 | 7.72 | 7.22 | -0.41% | 2.76% | 34244 | 2526万 | 8.98 | 9.57 | -138.44 | | 82 | 华骐环保 | 2024-08-13 二 | 7.21 | 7.24 | 7.49 | 7.52 | 7.06 | 3.45% | 2.30% | 28525 | 2095万 | 9.29 | 9.9 | -143.22 | | 83 | 华骐环保 | 2024-08-14 三 | 7.55 | 7.49 | 7.63 | 7.97 | 7.49 | 1.87% | 3.45% | 42815 | 3300万 | 9.46 | 10.08 | -145.9 | | 84 | 华骐环保 | 2024-08-15 四 | 7.56 | 7.63 | 7.50 | 7.72 | 7.43 | -1.70% | 2.59% | 32116 | 2427万 | 9.3 | 9.91 | -143.41 | | 85 | 华骐环保 | 2024-08-16 五 | 7.51 | 7.50 | 7.30 | 7.53 | 7.23 | -2.67% | 1.90% | 23570 | 1729万 | 9.05 | 9.65 | -139.59 | | 86 | 华骐环保 | 2024-08-19 一 | 7.30 | 7.30 | 7.41 | 7.44 | 7.15 | 1.51% | 1.85% | 22950 | 1688万 | 9.19 | 9.79 | -141.69 | | 87 | 华骐环保 | 2024-08-20 二 | 7.40 | 7.41 | 7.10 | 7.49 | 7.07 | -4.18% | 1.18% | 14633 | 1061万 | 8.81 | 9.38 | -135.76 | | 88 | 华骐环保 | 2024-08-21 三 | 7.12 | 7.10 | 7.15 | 7.21 | 7.06 | 0.70% | 1.02% | 12681 | 906万 | 8.87 | 9.45 | -136.72 | | 89 | 华骐环保 | 2024-08-22 四 | 7.15 | 7.15 | 6.92 | 7.25 | 6.89 | -3.22% | 1.17% | 14549 | 1020万 | 8.58 | 9.14 | -132.32 | | 90 | 华骐环保 | 2024-08-23 五 | 6.92 | 6.92 | 6.74 | 6.97 | 6.70 | -2.60% | 1.12% | 13865 | 940万 | 8.36 | 8.91 | -128.88 | | 91 | 华骐环保 | 2024-08-26 一 | 6.89 | 6.74 | 6.96 | 7.02 | 6.71 | 3.26% | 1.32% | 16359 | 1130万 | 8.63 | 9.2 | -133.09 | | 92 | 华骐环保 | 2024-08-27 二 | 6.99 | 6.96 | 6.84 | 7.04 | 6.74 | -1.72% | 1.23% | 15318 | 1050万 | 8.48 | 9.04 | -130.79 | | 93 | 华骐环保 | 2024-08-28 三 | 6.77 | 6.84 | 6.93 | 7.04 | 6.74 | 1.32% | 0.83% | 10249 | 709万 | 8.6 | 9.16 | -132.51 | | 94 | 华骐环保 | 2024-08-29 四 | 6.91 | 6.93 | 6.98 | 7.05 | 6.80 | 0.72% | 0.92% | 11331 | 784万 | 8.59 | 9.22 | -48.76 | | 95 | 华骐环保 | 2024-08-30 五 | 7.02 | 6.98 | 7.17 | 7.27 | 6.96 | 2.72% | 1.52% | 18723 | 1333万 | 8.83 | 9.47 | -50.09 | | 96 | 华骐环保 | 2024-09-02 一 | 7.18 | 7.17 | 7.08 | 7.27 | 7.02 | -1.26% | 1.04% | 12843 | 917万 | 8.72 | 9.36 | -49.46 | | 97 | 华骐环保 | 2024-09-03 二 | 7.10 | 7.08 | 7.09 | 7.19 | 7.01 | 0.14% | 0.87% | 10681 | 758万 | 8.73 | 9.37 | -49.53 | | 98 | 华骐环保 | 2024-09-04 三 | 7.07 | 7.09 | 6.94 | 7.12 | 6.88 | -2.12% | 1.16% | 14261 | 993万 | 8.55 | 9.17 | -48.48 | | 99 | 华骐环保 | 2024-09-05 四 | 6.94 | 6.94 | 7.14 | 7.15 | 6.94 | 2.88% | 0.96% | 11808 | 835万 | 8.79 | 9.43 | -49.88 | | 100 | 华骐环保 | 2024-09-06 五 | 7.14 | 7.14 | 6.98 | 7.15 | 6.96 | -2.24% | 0.93% | 11414 | 801万 | 8.59 | 9.22 | -48.76 | | 101 | 华骐环保 | 2024-09-09 一 | 6.98 | 6.98 | 7.05 | 7.12 | 6.86 | 1.00% | 1.33% | 16360 | 1151万 | 8.68 | 9.32 | -49.25 | | 102 | 华骐环保 | 2024-09-10 二 | 7.04 | 7.05 | 7.16 | 7.18 | 6.99 | 1.56% | 1.48% | 18283 | 1296万 | 8.82 | 9.46 | -50.02 | | 103 | 华骐环保 | 2024-09-11 三 | 7.14 | 7.16 | 7.06 | 7.17 | 6.96 | -1.40% | 0.77% | 9506 | 673万 | 8.69 | 9.33 | -49.32 | | 104 | 华骐环保 | 2024-09-12 四 | 7.06 | 7.06 | 7.04 | 7.17 | 7.03 | -0.28% | 1.14% | 13984 | 991万 | 8.67 | 9.3 | -49.18 | | 105 | 华骐环保 | 2024-09-13 五 | 7.08 | 7.04 | 6.92 | 7.10 | 6.89 | -1.70% | 0.80% | 9794 | 683万 | 8.52 | 9.14 | -48.34 | | 106 | 华骐环保 | 2024-09-18 三 | 6.99 | 6.92 | 6.75 | 6.99 | 6.60 | -2.46% | 1.14% | 13985 | 942万 | 8.31 | 8.92 | -47.16 | | 107 | 华骐环保 | 2024-09-19 四 | 6.77 | 6.75 | 7.00 | 7.00 | 6.69 | 3.70% | 1.42% | 17495 | 1208万 | 8.62 | 9.25 | -48.9 | | 108 | 华骐环保 | 2024-09-20 五 | 6.98 | 7.00 | 6.91 | 7.00 | 6.86 | -1.29% | 0.80% | 9886 | 684万 | 8.51 | 9.13 | -48.27 | | 109 | 华骐环保 | 2024-09-23 一 | 6.93 | 6.91 | 6.90 | 6.99 | 6.86 | -0.14% | 0.83% | 10170 | 705万 | 8.5 | 9.12 | -48.2 | | 110 | 华骐环保 | 2024-09-24 二 | 6.92 | 6.90 | 7.15 | 7.16 | 6.92 | 3.62% | 1.14% | 14070 | 993万 | 8.8 | 9.45 | -49.95 | | 111 | 华骐环保 | 2024-09-25 三 | 7.26 | 7.15 | 7.27 | 7.38 | 7.19 | 1.68% | 1.46% | 17950 | 1311万 | 8.95 | 9.61 | -50.79 | | 112 | 华骐环保 | 2024-09-26 四 | 7.28 | 7.27 | 7.43 | 7.45 | 7.21 | 2.20% | 1.05% | 12915 | 951万 | 9.15 | 9.82 | -51.91 | | 113 | 华骐环保 | 2024-09-27 五 | 7.63 | 7.43 | 7.74 | 7.99 | 7.50 | 4.17% | 2.15% | 26496 | 2044万 | 9.53 | 10.23 | -54.07 | | 114 | 华骐环保 | 2024-09-30 一 | 8.08 | 7.74 | 8.61 | 8.83 | 7.91 | 11.24% | 4.17% | 51374 | 4305万 | 10.6 | 11.38 | -60.15 | | 115 | 华骐环保 | 2024-10-08 二 | 10.00 | 8.61 | 9.11 | 10.11 | 8.87 | 5.81% | 7.71% | 94968 | 8789万 | 11.22 | 12.04 | -63.64 | | 116 | 华骐环保 | 2024-10-09 三 | 8.89 | 9.11 | 8.06 | 8.96 | 8.06 | -11.53% | 5.04% | 62121 | 5249万 | 9.92 | 10.65 | -56.31 | | 117 | 华骐环保 | 2024-10-10 四 | 8.17 | 8.06 | 8.32 | 8.65 | 8.15 | 3.23% | 3.51% | 43236 | 3627万 | 10.24 | 10.99 | -58.13 | | 118 | 华骐环保 | 2024-10-11 五 | 8.37 | 8.32 | 7.95 | 8.40 | 7.86 | -4.45% | 2.94% | 36176 | 2930万 | 9.79 | 10.5 | -55.54 | | 119 | 华骐环保 | 2024-10-14 一 | 8.29 | 7.95 | 9.54 | 9.54 | 8.17 | 20.00% | 17.95% | 220985 | 20129万 | 11.75 | 12.61 | -66.65 | | 120 | 华骐环保 | 2024-10-15 二 | 9.16 | 9.54 | 8.76 | 9.47 | 8.76 | -8.18% | 19.65% | 242008 | 21935万 | 10.79 | 11.57 | -61.2 | | 121 | 华骐环保 | 2024-10-16 三 | 8.70 | 8.76 | 8.66 | 8.98 | 8.52 | -1.14% | 10.63% | 130840 | 11396万 | 10.66 | 11.44 | -60.5 | | 122 | 华骐环保 | 2024-10-17 四 | 8.62 | 8.66 | 8.33 | 8.73 | 8.30 | -3.81% | 8.37% | 103064 | 8742万 | 10.26 | 11.01 | -58.2 | | 123 | 华骐环保 | 2024-10-18 五 | 8.20 | 8.33 | 8.48 | 8.66 | 8.10 | 1.80% | 7.27% | 89558 | 7483万 | 10.44 | 11.2 | -59.24 | | 124 | 华骐环保 | 2024-10-21 一 | 8.50 | 8.48 | 8.69 | 8.73 | 8.39 | 2.48% | 6.51% | 80215 | 6887万 | 10.7 | 11.48 | -60.71 | | 125 | 华骐环保 | 2024-10-22 二 | 8.76 | 8.69 | 8.79 | 8.86 | 8.59 | 1.15% | 4.75% | 58489 | 5098万 | 10.82 | 11.61 | -61.41 | | 126 | 华骐环保 | 2024-10-23 三 | 8.79 | 8.79 | 8.70 | 8.89 | 8.69 | -1.02% | 4.98% | 61300 | 5389万 | 10.71 | 11.5 | -50.5 | | 127 | 华骐环保 | 2024-10-24 四 | 8.70 | 8.70 | 8.72 | 8.74 | 8.53 | 0.23% | 4.02% | 49521 | 4277万 | 10.74 | 11.52 | -50.62 | | 128 | 华骐环保 | 2024-10-25 五 | 8.71 | 8.72 | 9.03 | 9.09 | 8.61 | 3.56% | 5.70% | 70248 | 6272万 | 11.12 | 11.93 | -52.42 | | 129 | 华骐环保 | 2024-10-28 一 | 9.12 | 9.03 | 9.60 | 9.73 | 9.03 | 6.31% | 8.82% | 108618 | 10283万 | 11.82 | 12.68 | -55.72 | | 130 | 华骐环保 | 2024-10-29 二 | 9.62 | 9.60 | 9.51 | 9.85 | 9.40 | -0.94% | 6.88% | 84688 | 8191万 | 11.71 | 12.57 | -55.2 | | 131 | 华骐环保 | 2024-10-30 三 | 9.50 | 9.51 | 9.70 | 9.88 | 9.39 | 2.00% | 4.81% | 59168 | 5681万 | 11.94 | 12.82 | -56.31 | | 132 | 华骐环保 | 2024-10-31 四 | 9.80 | 9.70 | 9.98 | 10.96 | 9.80 | 2.89% | 8.10% | 99766 | 10234万 | 12.29 | 13.19 | -57.93 | | 133 | 华骐环保 | 2024-11-01 五 | 10.21 | 9.98 | 9.37 | 10.40 | 9.30 | -6.11% | 5.68% | 69987 | 6793万 | 11.54 | 12.38 | -54.39 | | 134 | 华骐环保 | 2024-11-04 一 | 9.40 | 9.37 | 9.48 | 9.54 | 9.12 | 1.17% | 3.23% | 39794 | 3709万 | 11.67 | 12.53 | -55.03 | | 135 | 华骐环保 | 2024-11-05 二 | 9.48 | 9.48 | 9.69 | 9.79 | 9.45 | 2.22% | 3.17% | 39070 | 3756万 | 11.93 | 12.8 | -56.25 | | 136 | 华骐环保 | 2024-11-06 三 | 9.80 | 9.69 | 9.69 | 9.81 | 9.57 | 0.00% | 3.30% | 40593 | 3944万 | 11.93 | 12.8 | -56.25 | | 137 | 华骐环保 | 2024-11-07 四 | 9.58 | 9.69 | 10.08 | 10.20 | 9.55 | 4.02% | 4.14% | 50994 | 5068万 | 12.41 | 13.32 | -58.51 | | 138 | 华骐环保 | 2024-11-08 五 | 10.23 | 10.08 | 10.07 | 10.62 | 9.94 | -0.10% | 4.66% | 57352 | 5849万 | 12.4 | 13.31 | -58.45 | | 139 | 华骐环保 | 2024-11-11 一 | 10.06 | 10.07 | 10.30 | 10.35 | 10.06 | 2.28% | 3.39% | 41696 | 4253万 | 12.68 | 13.61 | -59.79 | | 140 | 华骐环保 | 2024-11-12 二 | 10.29 | 10.30 | 10.30 | 10.48 | 10.12 | 0.00% | 3.52% | 43298 | 4469万 | 12.68 | 13.61 | -59.79 | | 141 | 华骐环保 | 2024-11-13 三 | 10.29 | 10.30 | 10.38 | 10.58 | 10.06 | 0.78% | 2.52% | 31080 | 3198万 | 12.78 | 13.72 | -60.25 | | 142 | 华骐环保 | 2024-11-14 四 | 10.42 | 10.38 | 9.98 | 10.42 | 9.96 | -3.85% | 2.33% | 28692 | 2917万 | 12.29 | 13.19 | -57.93 | | 143 | 华骐环保 | 2024-11-15 五 | 9.97 | 9.98 | 9.68 | 10.13 | 9.67 | -3.01% | 2.66% | 32700 | 3236万 | 11.92 | 12.79 | -56.19 | | 144 | 华骐环保 | 2024-11-18 一 | 9.78 | 9.68 | 9.38 | 9.90 | 9.26 | -3.10% | 2.92% | 35960 | 3419万 | 11.55 | 12.39 | -54.45 | | 145 | 华骐环保 | 2024-11-19 二 | 9.38 | 9.38 | 9.58 | 9.58 | 9.21 | 2.13% | 2.07% | 25440 | 2398万 | 11.8 | 12.66 | -55.61 | | 146 | 华骐环保 | 2024-11-20 三 | 9.58 | 9.58 | 9.86 | 9.93 | 9.41 | 2.92% | 2.33% | 28736 | 2809万 | 12.14 | 13.03 | -57.23 | | 147 | 华骐环保 | 2024-11-21 四 | 9.82 | 9.86 | 9.81 | 10.05 | 9.70 | -0.51% | 2.27% | 27968 | 2755万 | 12.08 | 12.96 | -56.94 | | 148 | 华骐环保 | 2024-11-22 五 | 9.80 | 9.81 | 9.36 | 9.91 | 9.36 | -4.59% | 2.53% | 31164 | 3007万 | 11.53 | 12.37 | -54.33 |
|
行情刷新 | 流通股东
 |
