| 股票名称 | 代码 301175 | 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 | 中科环保 | 2024-04-29 一 | 4.87 | 4.84 | 5.01 | 5.02 | 4.86 | 3.51% | 4.58% | 282671 | 14029万 | 30.92 | 73.74 | 26.18 | 2 | 中科环保 | 2024-04-26 五 | 4.79 | 4.79 | 4.84 | 4.85 | 4.74 | 1.04% | 3.27% | 201528 | 9667万 | 29.87 | 71.24 | 26.42 | 3 | 中科环保 | 2024-04-25 四 | 4.80 | 4.83 | 4.79 | 4.84 | 4.77 | -0.83% | 2.34% | 144356 | 6928万 | 29.56 | 70.5 | 26.14 | 4 | 中科环保 | 2024-04-24 三 | 4.76 | 4.78 | 4.83 | 4.85 | 4.73 | 1.05% | 3.45% | 212630 | 10186万 | 29.81 | 71.09 | 26.36 | 5 | 中科环保 | 2024-04-23 二 | 4.95 | 4.95 | 4.78 | 4.98 | 4.77 | -3.43% | 5.66% | 349293 | 16958万 | 29.5 | 70.36 | 26.09 | 6 | 中科环保 | 2024-04-22 一 | 5.13 | 5.16 | 4.95 | 5.13 | 4.94 | -4.07% | 6.32% | 390360 | 19533万 | 30.55 | 72.86 | 27.02 | 7 | 中科环保 | 2024-04-19 五 | 5.05 | 5.06 | 5.16 | 5.23 | 5.00 | 1.98% | 9.41% | 580896 | 29812万 | 31.85 | 75.95 | 28.16 | 8 | 中科环保 | 2024-04-18 四 | 5.20 | 5.29 | 5.06 | 5.20 | 5.03 | -4.35% | 10.84% | 669091 | 34087万 | 31.23 | 74.48 | 27.62 | 9 | 中科环保 | 2024-04-17 三 | 4.98 | 5.10 | 5.29 | 5.39 | 4.88 | 3.73% | 15.19% | 937415 | 48477万 | 32.65 | 77.86 | 28.87 | 10 | 中科环保 | 2024-04-16 二 | 4.78 | 4.82 | 5.10 | 5.25 | 4.73 | 5.81% | 13.74% | 848178 | 42958万 | 31.48 | 75.07 | 27.84 | 11 | 中科环保 | 2024-04-15 一 | 4.79 | 4.79 | 4.82 | 4.93 | 4.58 | 0.63% | 4.27% | 263654 | 12629万 | 29.75 | 70.94 | 26.31 | 12 | 中科环保 | 2024-04-12 五 | 4.88 | 4.90 | 4.79 | 4.93 | 4.78 | -2.24% | 1.76% | 108317 | 5250万 | 29.56 | 70.5 | 26.14 | 13 | 中科环保 | 2024-04-11 四 | 4.80 | 4.81 | 4.90 | 4.96 | 4.76 | 1.87% | 2.57% | 158897 | 7799万 | 30.24 | 72.12 | 26.74 | 14 | 中科环保 | 2024-04-10 三 | 4.90 | 4.90 | 4.81 | 4.91 | 4.77 | -1.84% | 1.77% | 109374 | 5288万 | 29.69 | 70.8 | 26.25 | 15 | 中科环保 | 2024-04-09 二 | 4.87 | 4.86 | 4.90 | 4.93 | 4.86 | 0.82% | 1.21% | 74891 | 3663万 | 30.24 | 72.12 | 26.74 | 16 | 中科环保 | 2024-04-08 一 | 4.96 | 4.96 | 4.86 | 4.97 | 4.85 | -2.02% | 2.12% | 131142 | 6446万 | 29.99 | 71.53 | 26.53 | 17 | 中科环保 | 2024-04-03 三 | 4.90 | 4.92 | 4.96 | 4.96 | 4.87 | 0.81% | 1.89% | 116898 | 5760万 | 30.61 | 73.01 | 27.07 | 18 | 中科环保 | 2024-04-02 二 | 4.92 | 4.92 | 4.92 | 4.96 | 4.88 | 0.00% | 1.74% | 107116 | 5267万 | 30.36 | 72.42 | 26.85 | 19 | 中科环保 | 2024-04-01 一 | 4.80 | 4.83 | 4.92 | 4.92 | 4.80 | 1.86% | 2.13% | 131367 | 6413万 | 30.36 | 72.42 | 26.85 | 20 | 中科环保 | 2024-03-29 五 | 4.76 | 4.75 | 4.83 | 4.89 | 4.75 | 1.68% | 2.46% | 151587 | 7310万 | 29.81 | 71.09 | 26.36 | 21 | 中科环保 | 2024-03-28 四 | 4.66 | 4.66 | 4.75 | 4.79 | 4.66 | 1.93% | 1.49% | 92901 | 4397万 | 29.54 | 69.91 | 28.62 | 22 | 中科环保 | 2024-03-27 三 | 4.79 | 4.81 | 4.66 | 4.80 | 4.66 | -3.12% | 1.65% | 102309 | 4837万 | 28.98 | 68.59 | 28.07 | 23 | 中科环保 | 2024-03-26 二 | 4.77 | 4.77 | 4.81 | 4.84 | 4.70 | 0.84% | 1.78% | 110697 | 5263万 | 29.91 | 70.8 | 28.98 | 24 | 中科环保 | 2024-03-25 一 | 4.85 | 4.87 | 4.77 | 4.89 | 4.77 | -2.05% | 1.56% | 97086 | 4700万 | 29.66 | 70.21 | 28.74 | 25 | 中科环保 | 2024-03-22 五 | 4.92 | 4.94 | 4.87 | 4.95 | 4.83 | -1.42% | 1.74% | 108205 | 5276万 | 30.29 | 71.68 | 29.34 | 26 | 中科环保 | 2024-03-21 四 | 4.94 | 4.95 | 4.94 | 4.97 | 4.89 | -0.20% | 1.89% | 117334 | 5791万 | 30.72 | 72.71 | 29.76 | 27 | 中科环保 | 2024-03-20 三 | 4.90 | 4.91 | 4.95 | 4.97 | 4.89 | 0.81% | 1.80% | 111769 | 5514万 | 30.78 | 72.86 | 29.82 | 28 | 中科环保 | 2024-03-19 二 | 4.98 | 4.98 | 4.91 | 5.00 | 4.90 | -1.41% | 2.00% | 124606 | 6163万 | 30.53 | 72.27 | 29.58 | 29 | 中科环保 | 2024-03-18 一 | 5.02 | 4.96 | 4.98 | 5.04 | 4.94 | 0.40% | 2.70% | 167745 | 8332万 | 30.97 | 73.3 | 30 | 30 | 中科环保 | 2024-03-15 五 | 4.81 | 4.83 | 4.96 | 4.98 | 4.78 | 2.69% | 3.90% | 242780 | 11905万 | 30.85 | 73.01 | 29.88 | 31 | 中科环保 | 2024-03-14 四 | 4.78 | 4.79 | 4.83 | 4.92 | 4.77 | 0.84% | 3.13% | 194624 | 9438万 | 30.04 | 71.09 | 29.1 | 32 | 中科环保 | 2024-03-08 五 | 4.69 | 4.70 | 4.73 | 4.76 | 4.67 | 0.64% | 1.42% | 88530 | 4172万 | 29.41 | 69.62 | 28.5 | 33 | 中科环保 | 2024-03-07 四 | 4.74 | 4.75 | 4.70 | 4.83 | 4.70 | -1.05% | 2.00% | 124342 | 5936万 | 29.23 | 69.18 | 28.32 | 34 | 中科环保 | 2024-03-06 三 | 4.67 | 4.69 | 4.75 | 4.80 | 4.67 | 1.28% | 1.83% | 113525 | 5375万 | 29.54 | 69.91 | 28.62 | 35 | 中科环保 | 2024-03-05 二 | 4.78 | 4.80 | 4.69 | 4.80 | 4.68 | -2.29% | 1.99% | 123655 | 5849万 | 29.17 | 69.03 | 28.26 | 36 | 中科环保 | 2024-03-04 一 | 4.84 | 4.86 | 4.80 | 4.87 | 4.74 | -1.23% | 2.43% | 151101 | 7238万 | 29.85 | 70.65 | 28.92 | 37 | 中科环保 | 2024-03-01 五 | 4.85 | 4.87 | 4.86 | 4.93 | 4.81 | -0.21% | 2.36% | 146849 | 7131万 | 30.22 | 71.53 | 29.28 | 38 | 中科环保 | 2024-02-29 四 | 4.71 | 4.75 | 4.87 | 4.87 | 4.68 | 2.53% | 3.38% | 210096 | 10114万 | 30.29 | 71.68 | 29.34 | 39 | 中科环保 | 2024-02-28 三 | 4.88 | 4.89 | 4.75 | 5.12 | 4.74 | -2.86% | 5.82% | 361761 | 17872万 | 29.54 | 69.91 | 28.62 | 40 | 中科环保 | 2024-02-27 二 | 4.78 | 4.82 | 4.89 | 4.89 | 4.76 | 1.45% | 3.04% | 189217 | 9178万 | 30.41 | 71.97 | 29.46 | 41 | 中科环保 | 2024-02-26 一 | 4.78 | 4.79 | 4.82 | 4.91 | 4.75 | 0.63% | 3.43% | 213324 | 10309万 | 29.97 | 70.94 | 29.04 | 42 | 中科环保 | 2024-02-23 五 | 4.73 | 4.73 | 4.79 | 4.80 | 4.70 | 1.27% | 2.83% | 175823 | 8350万 | 29.79 | 70.5 | 28.86 | 43 | 中科环保 | 2024-02-22 四 | 4.65 | 4.70 | 4.73 | 4.76 | 4.65 | 0.64% | 3.19% | 198625 | 9341万 | 29.41 | 69.62 | 28.5 | 44 | 中科环保 | 2024-02-21 三 | 4.55 | 4.59 | 4.70 | 4.85 | 4.52 | 2.40% | 4.51% | 280340 | 13152万 | 29.23 | 69.18 | 28.32 | 45 | 中科环保 | 2024-02-20 二 | 4.64 | 4.67 | 4.59 | 4.64 | 4.53 | -1.71% | 2.74% | 170470 | 7792万 | 28.54 | 67.56 | 27.65 | 46 | 中科环保 | 2024-02-19 一 | 4.63 | 4.61 | 4.67 | 4.70 | 4.57 | 1.30% | 3.93% | 244232 | 11319万 | 29.04 | 68.74 | 28.14 | 47 | 中科环保 | 2024-02-08 四 | 4.46 | 4.46 | 4.61 | 4.65 | 4.46 | 3.36% | 4.56% | 283487 | 12990万 | 28.67 | 67.85 | 27.77 | 48 | 中科环保 | 2024-02-07 三 | 4.36 | 4.35 | 4.46 | 4.57 | 4.27 | 2.53% | 5.43% | 337857 | 15074万 | 27.74 | 65.65 | 26.87 | 49 | 中科环保 | 2024-02-06 二 | 4.08 | 4.12 | 4.35 | 4.53 | 3.99 | 5.58% | 5.22% | 324900 | 13892万 | 27.05 | 64.03 | 26.21 | 50 | 中科环保 | 2024-02-05 一 | 4.58 | 4.63 | 4.12 | 4.62 | 4.00 | -11.02% | 6.64% | 412678 | 17505万 | 25.62 | 60.64 | 24.82 | 51 | 中科环保 | 2024-02-02 五 | 4.91 | 4.99 | 4.63 | 5.03 | 4.40 | -7.21% | 9.34% | 580645 | 27451万 | 28.79 | 68.15 | 27.89 | 52 | 中科环保 | 2024-02-01 四 | 5.25 | 5.39 | 4.99 | 5.30 | 4.91 | -7.42% | 11.76% | 731372 | 37303万 | 31.03 | 73.45 | 30.06 | 53 | 中科环保 | 2024-01-31 三 | 4.95 | 4.98 | 5.39 | 5.71 | 4.93 | 8.23% | 14.96% | 930614 | 49919万 | 33.52 | 79.33 | 32.47 | 54 | 中科环保 | 2024-01-30 二 | 5.07 | 5.17 | 4.98 | 5.19 | 4.96 | -3.68% | 5.14% | 319533 | 16195万 | 30.97 | 73.3 | 30 | 55 | 中科环保 | 2024-01-29 一 | 5.02 | 5.05 | 5.17 | 5.35 | 4.98 | 2.38% | 8.79% | 546791 | 28340万 | 32.15 | 76.1 | 31.15 | 56 | 中科环保 | 2024-01-26 五 | 5.05 | 5.06 | 5.05 | 5.18 | 4.98 | -0.20% | 4.85% | 301504 | 15246万 | 31.4 | 74.33 | 30.42 | 57 | 中科环保 | 2024-01-25 四 | 4.71 | 4.72 | 5.06 | 5.08 | 4.64 | 7.20% | 6.15% | 382619 | 18970万 | 31.47 | 74.48 | 30.48 | 58 | 中科环保 | 2024-01-24 三 | 4.51 | 4.51 | 4.72 | 4.78 | 4.47 | 4.66% | 2.83% | 175997 | 8138万 | 29.35 | 69.47 | 28.44 | 59 | 中科环保 | 2024-01-23 二 | 4.42 | 4.44 | 4.51 | 4.55 | 4.34 | 1.58% | 1.51% | 93718 | 4190万 | 28.05 | 66.38 | 27.17 | 60 | 中科环保 | 2024-01-22 一 | 4.69 | 4.71 | 4.44 | 4.71 | 4.41 | -5.73% | 1.50% | 93316 | 4251万 | 27.61 | 65.35 | 26.75 | 61 | 中科环保 | 2024-01-19 五 | 4.72 | 4.74 | 4.71 | 4.78 | 4.68 | -0.63% | 0.81% | 50202 | 2376万 | 29.29 | 69.33 | 28.38 | 62 | 中科环保 | 2024-01-18 四 | 4.80 | 4.81 | 4.74 | 4.80 | 4.60 | -1.46% | 2.05% | 127342 | 5988万 | 29.48 | 69.77 | 28.56 | 63 | 中科环保 | 2024-01-17 三 | 4.87 | 4.89 | 4.81 | 4.91 | 4.80 | -1.64% | 1.05% | 65130 | 3165万 | 29.91 | 70.8 | 28.98 | 64 | 中科环保 | 2024-01-16 二 | 4.92 | 4.94 | 4.89 | 4.95 | 4.83 | -1.01% | 1.74% | 108131 | 5280万 | 30.41 | 71.97 | 29.46 | 65 | 中科环保 | 2024-01-15 一 | 5.03 | 5.07 | 4.94 | 5.10 | 4.93 | -2.56% | 2.65% | 164498 | 8183万 | 30.72 | 72.71 | 29.76 | 66 | 中科环保 | 2024-01-12 五 | 5.09 | 5.01 | 5.07 | 5.22 | 5.05 | 1.20% | 4.05% | 251994 | 12930万 | 31.53 | 74.62 | 30.54 | 67 | 中科环保 | 2024-01-11 四 | 4.92 | 4.92 | 5.01 | 5.02 | 4.90 | 1.83% | 1.22% | 75976 | 3771万 | 31.16 | 73.74 | 30.18 | 68 | 中科环保 | 2024-01-10 三 | 4.93 | 4.95 | 4.92 | 4.98 | 4.87 | -0.61% | 0.98% | 61153 | 3012万 | 30.6 | 72.42 | 29.64 | 69 | 中科环保 | 2024-01-09 二 | 4.92 | 4.91 | 4.95 | 5.00 | 4.89 | 0.81% | 1.03% | 63873 | 3158万 | 30.78 | 72.86 | 29.82 | 70 | 中科环保 | 2024-01-08 一 | 5.00 | 5.02 | 4.91 | 5.02 | 4.91 | -2.19% | 1.24% | 76823 | 3817万 | 30.53 | 72.27 | 29.58 | 71 | 中科环保 | 2024-01-05 五 | 5.08 | 5.09 | 5.02 | 5.10 | 5.00 | -1.38% | 1.33% | 82630 | 4171万 | 31.22 | 73.89 | 30.24 | 72 | 中科环保 | 2024-01-04 四 | 5.08 | 5.09 | 5.09 | 5.11 | 5.05 | 0.00% | 1.05% | 65458 | 3324万 | 31.65 | 74.92 | 30.67 | 73 | 中科环保 | 2024-01-03 三 | 5.07 | 5.06 | 5.09 | 5.10 | 5.04 | 0.59% | 1.28% | 79563 | 4036万 | 31.65 | 74.92 | 30.67 | 74 | 中科环保 | 2024-01-02 二 | 5.01 | 4.99 | 5.06 | 5.11 | 5.00 | 1.40% | 1.56% | 96805 | 4910万 | 31.47 | 74.48 | 30.48 | 75 | 中科环保 | 2023-12-29 五 | 4.97 | 4.98 | 4.99 | 5.01 | 4.96 | 0.20% | 0.91% | 56579 | 2826万 | 31.03 | 73.45 | 30.06 | 76 | 中科环保 | 2023-12-28 四 | 4.86 | 4.86 | 4.98 | 5.00 | 4.83 | 2.47% | 1.29% | 80014 | 3954万 | 30.97 | 73.3 | 30 | 77 | 中科环保 | 2023-12-27 三 | 4.83 | 4.82 | 4.86 | 4.89 | 4.81 | 0.83% | 0.77% | 47839 | 2319万 | 30.22 | 71.53 | 29.28 | 78 | 中科环保 | 2023-12-26 二 | 4.87 | 4.87 | 4.82 | 4.88 | 4.81 | -1.03% | 0.83% | 51366 | 2485万 | 29.97 | 70.94 | 29.04 | 79 | 中科环保 | 2023-12-25 一 | 4.92 | 4.92 | 4.87 | 4.94 | 4.84 | -1.02% | 0.96% | 59471 | 2899万 | 30.29 | 71.68 | 29.34 | 80 | 中科环保 | 2023-12-22 五 | 4.94 | 4.95 | 4.92 | 5.01 | 4.89 | -0.61% | 1.39% | 86188 | 4257万 | 30.6 | 72.42 | 29.64 | 81 | 中科环保 | 2023-12-21 四 | 4.91 | 4.93 | 4.95 | 4.98 | 4.84 | 0.41% | 1.28% | 79617 | 3911万 | 30.78 | 72.86 | 29.82 | 82 | 中科环保 | 2023-12-20 三 | 5.00 | 5.00 | 4.93 | 5.02 | 4.92 | -1.40% | 1.20% | 74652 | 3714万 | 30.66 | 72.56 | 29.7 | 83 | 中科环保 | 2023-12-19 二 | 5.05 | 5.05 | 5.00 | 5.07 | 4.93 | -0.99% | 1.79% | 111141 | 5554万 | 31.09 | 73.59 | 30.12 | 84 | 中科环保 | 2023-12-18 一 | 5.14 | 5.16 | 5.05 | 5.16 | 5.05 | -2.13% | 1.30% | 80563 | 4105万 | 31.4 | 74.33 | 30.42 | 85 | 中科环保 | 2023-12-15 五 | 5.19 | 5.19 | 5.16 | 5.22 | 5.15 | -0.58% | 1.01% | 62933 | 3256万 | 32.09 | 75.95 | 31.09 | 86 | 中科环保 | 2023-12-14 四 | 5.21 | 5.19 | 5.19 | 5.23 | 5.17 | 0.00% | 0.99% | 61481 | 3199万 | 32.28 | 76.39 | 31.27 | 87 | 中科环保 | 2023-12-13 三 | 5.20 | 5.20 | 5.19 | 5.25 | 5.17 | -0.19% | 0.99% | 61813 | 3224万 | 32.28 | 76.39 | 31.27 | 88 | 中科环保 | 2023-12-12 二 | 5.18 | 5.19 | 5.20 | 5.21 | 5.16 | 0.19% | 0.70% | 43541 | 2257万 | 32.34 | 76.54 | 31.33 | 89 | 中科环保 | 2023-12-11 一 | 5.15 | 5.18 | 5.19 | 5.20 | 5.09 | 0.19% | 1.19% | 73827 | 3799万 | 32.28 | 76.39 | 31.27 | 90 | 中科环保 | 2023-12-08 五 | 5.17 | 5.17 | 5.18 | 5.23 | 5.13 | 0.19% | 1.34% | 83398 | 4316万 | 32.21 | 76.24 | 31.21 | 91 | 中科环保 | 2023-12-07 四 | 5.19 | 5.19 | 5.17 | 5.19 | 5.13 | -0.39% | 1.06% | 65868 | 3400万 | 32.15 | 76.1 | 31.15 | 92 | 中科环保 | 2023-12-06 三 | 5.22 | 5.22 | 5.19 | 5.26 | 5.19 | -0.57% | 1.21% | 75447 | 3939万 | 32.28 | 76.39 | 31.27 | 93 | 中科环保 | 2023-12-05 二 | 5.34 | 5.35 | 5.22 | 5.35 | 5.22 | -2.43% | 1.66% | 103436 | 5450万 | 32.46 | 76.83 | 31.45 | 94 | 中科环保 | 2023-12-04 一 | 5.32 | 5.32 | 5.35 | 5.38 | 5.31 | 0.56% | 1.63% | 101069 | 5406万 | 33.27 | 78.75 | 32.23 | 95 | 中科环保 | 2023-12-01 五 | 5.27 | 5.26 | 5.32 | 5.33 | 5.22 | 1.14% | 1.40% | 87151 | 4601万 | 33.08 | 78.3 | 32.05 | 96 | 中科环保 | 2023-11-30 四 | 5.30 | 5.29 | 5.26 | 5.32 | 5.22 | -0.57% | 1.24% | 77082 | 4062万 | 32.71 | 77.42 | 31.69 | 97 | 中科环保 | 2023-11-29 三 | 5.35 | 5.35 | 5.29 | 5.35 | 5.28 | -1.12% | 1.13% | 70306 | 3735万 | 32.9 | 77.86 | 31.87 | 98 | 中科环保 | 2023-11-28 二 | 5.30 | 5.31 | 5.35 | 5.36 | 5.26 | 0.75% | 1.07% | 66713 | 3552万 | 33.27 | 78.75 | 32.23 | 99 | 中科环保 | 2023-11-27 一 | 5.30 | 5.33 | 5.31 | 5.34 | 5.27 | -0.38% | 1.12% | 69408 | 3676万 | 33.02 | 78.16 | 31.99 | 100 | 中科环保 | 2023-11-24 五 | 5.40 | 5.41 | 5.33 | 5.40 | 5.33 | -1.48% | 1.36% | 84409 | 4522万 | 33.15 | 78.45 | 32.11 | 101 | 中科环保 | 2023-11-23 四 | 5.40 | 5.37 | 5.41 | 5.42 | 5.35 | 0.74% | 1.09% | 67970 | 3665万 | 33.64 | 79.63 | 32.59 | 102 | 中科环保 | 2023-11-22 三 | 5.40 | 5.41 | 5.37 | 5.44 | 5.36 | -0.74% | 1.48% | 92135 | 4973万 | 33.39 | 79.04 | 32.35 | 103 | 中科环保 | 2023-11-21 二 | 5.46 | 5.45 | 5.41 | 5.47 | 5.40 | -0.73% | 1.76% | 109327 | 5945万 | 33.64 | 79.63 | 32.59 | 104 | 中科环保 | 2023-11-20 一 | 5.45 | 5.38 | 5.45 | 5.48 | 5.41 | 1.30% | 2.24% | 139269 | 7572万 | 33.89 | 80.22 | 32.83 | 105 | 中科环保 | 2023-11-17 五 | 5.36 | 5.36 | 5.38 | 5.40 | 5.34 | 0.37% | 0.89% | 55242 | 2969万 | 33.46 | 79.19 | 32.41 | 106 | 中科环保 | 2023-11-16 四 | 5.42 | 5.41 | 5.36 | 5.42 | 5.36 | -0.92% | 1.09% | 67790 | 3653万 | 33.33 | 78.89 | 32.29 | 107 | 中科环保 | 2023-11-15 三 | 5.43 | 5.39 | 5.41 | 5.44 | 5.39 | 0.37% | 1.24% | 77028 | 4166万 | 33.64 | 79.63 | 32.59 | 108 | 中科环保 | 2023-11-14 二 | 5.38 | 5.39 | 5.39 | 5.41 | 5.35 | 0.00% | 1.11% | 68992 | 3714万 | 33.52 | 79.33 | 32.47 | 109 | 中科环保 | 2023-11-13 一 | 5.36 | 5.35 | 5.39 | 5.39 | 5.33 | 0.75% | 1.00% | 62476 | 3349万 | 33.52 | 79.33 | 32.47 | 110 | 中科环保 | 2023-11-10 五 | 5.33 | 5.34 | 5.35 | 5.37 | 5.30 | 0.19% | 0.92% | 57013 | 3040万 | 33.27 | 78.75 | 32.23 | 111 | 中科环保 | 2023-11-09 四 | 5.38 | 5.38 | 5.34 | 5.40 | 5.33 | -0.74% | 1.01% | 62806 | 3367万 | 33.21 | 78.6 | 32.17 | 112 | 中科环保 | 2023-11-08 三 | 5.40 | 5.39 | 5.38 | 5.42 | 5.34 | -0.19% | 1.55% | 96126 | 5164万 | 33.46 | 79.19 | 32.41 | 113 | 中科环保 | 2023-11-07 二 | 5.37 | 5.38 | 5.39 | 5.40 | 5.32 | 0.19% | 1.14% | 70614 | 3785万 | 33.52 | 79.33 | 32.47 | 114 | 中科环保 | 2023-11-06 一 | 5.30 | 5.29 | 5.38 | 5.38 | 5.30 | 1.70% | 1.30% | 81093 | 4341万 | 33.46 | 79.19 | 32.41 | 115 | 中科环保 | 2023-11-03 五 | 5.25 | 5.24 | 5.29 | 5.31 | 5.23 | 0.95% | 1.08% | 67158 | 3549万 | 32.9 | 77.86 | 31.87 | 116 | 中科环保 | 2023-11-02 四 | 5.28 | 5.28 | 5.24 | 5.30 | 5.24 | -0.76% | 0.96% | 59656 | 3137万 | 32.59 | 77.13 | 31.57 | 117 | 中科环保 | 2023-11-01 三 | 5.30 | 5.29 | 5.28 | 5.31 | 5.26 | -0.19% | 0.79% | 49225 | 2600万 | 32.84 | 77.72 | 31.81 | 118 | 中科环保 | 2023-10-31 二 | 5.32 | 5.32 | 5.29 | 5.34 | 5.27 | -0.56% | 0.96% | 59430 | 3150万 | 32.9 | 77.86 | 31.87 | 119 | 中科环保 | 2023-10-30 一 | 5.31 | 5.30 | 5.32 | 5.33 | 5.26 | 0.38% | 1.10% | 68375 | 3623万 | 33.08 | 78.3 | 32.05 | 120 | 中科环保 | 2023-10-27 五 | 5.20 | 5.22 | 5.30 | 5.32 | 5.19 | 1.53% | 1.40% | 86806 | 4577万 | 32.96 | 78.01 | 31.93 | 121 | 中科环保 | 2023-10-26 四 | 5.21 | 5.24 | 5.22 | 5.23 | 5.16 | -0.38% | 1.32% | 81917 | 4252万 | 32.46 | 76.83 | 31.45 | 122 | 中科环保 | 2023-10-25 三 | 5.16 | 5.14 | 5.24 | 5.25 | 5.16 | 1.95% | 1.62% | 100690 | 5260万 | 32.59 | 77.13 | 31.57 | 123 | 中科环保 | 2023-10-24 二 | 5.05 | 5.03 | 5.14 | 5.15 | 5.03 | 2.19% | 1.39% | 86171 | 4404万 | 31.96 | 75.65 | 30.97 | 124 | 中科环保 | 2023-10-23 一 | 5.22 | 5.25 | 5.03 | 5.26 | 5.01 | -4.19% | 1.87% | 116518 | 5930万 | 31.28 | 74.04 | 30.3 | 125 | 中科环保 | 2023-10-20 五 | 5.18 | 5.20 | 5.25 | 5.29 | 5.18 | 0.96% | 1.00% | 62481 | 3277万 | 32.65 | 77.27 | 32.22 | 126 | 中科环保 | 2023-10-19 四 | 5.23 | 5.26 | 5.20 | 5.30 | 5.19 | -1.14% | 1.18% | 73302 | 3838万 | 32.34 | 76.54 | 31.91 | 127 | 中科环保 | 2023-10-18 三 | 5.43 | 5.42 | 5.26 | 5.43 | 5.25 | -2.95% | 1.69% | 104952 | 5575万 | 32.71 | 77.42 | 32.28 | 128 | 中科环保 | 2023-10-17 二 | 5.42 | 5.40 | 5.42 | 5.45 | 5.39 | 0.37% | 0.86% | 53464 | 2897万 | 33.71 | 79.78 | 33.26 | 129 | 中科环保 | 2023-10-16 一 | 5.48 | 5.48 | 5.40 | 5.51 | 5.38 | -1.46% | 1.21% | 75324 | 4094万 | 33.58 | 79.48 | 33.14 | 130 | 中科环保 | 2023-10-13 五 | 5.54 | 5.58 | 5.48 | 5.56 | 5.47 | -1.79% | 1.41% | 87852 | 4840万 | 34.08 | 80.66 | 33.63 | 131 | 中科环保 | 2023-10-12 四 | 5.56 | 5.54 | 5.58 | 5.59 | 5.54 | 0.72% | 1.00% | 62238 | 3463万 | 34.7 | 82.13 | 34.25 | 132 | 中科环保 | 2023-10-11 三 | 5.56 | 5.55 | 5.54 | 5.58 | 5.53 | -0.18% | 1.28% | 79775 | 4424万 | 34.45 | 81.54 | 34 | 133 | 中科环保 | 2023-10-10 二 | 5.68 | 5.67 | 5.55 | 5.70 | 5.55 | -2.12% | 2.37% | 147562 | 8271万 | 34.51 | 81.69 | 34.06 | 134 | 中科环保 | 2023-10-09 一 | 5.74 | 5.74 | 5.67 | 5.74 | 5.66 | -1.22% | 1.74% | 108321 | 6163万 | 35.26 | 83.46 | 34.8 | 135 | 中科环保 | 2023-09-28 四 | 5.72 | 5.70 | 5.74 | 5.74 | 5.71 | 0.70% | 0.86% | 53517 | 3065万 | 35.7 | 84.49 | 35.23 | 136 | 中科环保 | 2023-09-27 三 | 5.70 | 5.70 | 5.70 | 5.75 | 5.69 | 0.00% | 0.90% | 55721 | 3188万 | 35.45 | 83.9 | 34.98 | 137 | 中科环保 | 2023-09-26 二 | 5.73 | 5.72 | 5.70 | 5.74 | 5.69 | -0.35% | 0.65% | 40233 | 2297万 | 35.45 | 83.9 | 34.98 | 138 | 中科环保 | 2023-09-25 一 | 5.75 | 5.76 | 5.72 | 5.76 | 5.70 | -0.69% | 0.84% | 52414 | 3001万 | 35.57 | 84.19 | 35.11 | 139 | 中科环保 | 2023-09-22 五 | 5.70 | 5.71 | 5.76 | 5.77 | 5.69 | 0.88% | 0.96% | 59861 | 3434万 | 35.82 | 84.78 | 35.35 | 140 | 中科环保 | 2023-09-21 四 | 5.75 | 5.77 | 5.71 | 5.79 | 5.70 | -1.04% | 1.43% | 88907 | 5098万 | 35.51 | 84.04 | 35.04 | 141 | 中科环保 | 2023-09-20 三 | 5.84 | 5.83 | 5.77 | 5.85 | 5.76 | -1.03% | 1.24% | 77267 | 4484万 | 35.88 | 84.93 | 35.41 | 142 | 中科环保 | 2023-09-19 二 | 5.87 | 5.86 | 5.83 | 5.88 | 5.83 | -0.51% | 1.00% | 61921 | 3620万 | 36.26 | 85.81 | 35.78 | 143 | 中科环保 | 2023-09-18 一 | 5.90 | 5.90 | 5.86 | 5.90 | 5.82 | -0.68% | 1.19% | 73948 | 4338万 | 36.44 | 86.25 | 35.97 | 144 | 中科环保 | 2023-09-15 五 | 5.89 | 5.88 | 5.90 | 5.91 | 5.86 | 0.34% | 1.32% | 81969 | 4829万 | 36.69 | 86.84 | 36.21 | 145 | 中科环保 | 2023-09-14 四 | 5.92 | 5.93 | 5.88 | 5.92 | 5.86 | -0.84% | 1.17% | 72652 | 4271万 | 36.57 | 86.55 | 36.09 | 146 | 中科环保 | 2023-09-13 三 | 5.90 | 5.90 | 5.93 | 5.96 | 5.85 | 0.51% | 2.10% | 130827 | 7722万 | 36.88 | 87.28 | 36.39 | 147 | 中科环保 | 2023-09-12 二 | 5.90 | 5.92 | 5.90 | 5.92 | 5.87 | -0.34% | 1.11% | 68759 | 4058万 | 36.69 | 86.84 | 36.21 | 148 | 中科环保 | 2023-09-11 一 | 5.87 | 5.87 | 5.92 | 5.94 | 5.84 | 0.85% | 1.32% | 81941 | 4835万 | 36.82 | 87.14 | 36.33 | 149 | 中科环保 | 2023-09-08 五 | 5.85 | 5.85 | 5.87 | 5.89 | 5.84 | 0.34% | 1.25% | 77530 | 4545万 | 36.5 | 86.4 | 36.03 | 150 | 中科环保 | 2023-09-07 四 | 5.93 | 5.93 | 5.85 | 5.94 | 5.84 | -1.35% | 2.12% | 132071 | 7783万 | 36.38 | 86.1 | 35.9 | 151 | 中科环保 | 2023-09-06 三 | 5.94 | 5.97 | 5.93 | 5.95 | 5.91 | -0.67% | 1.63% | 101065 | 5994万 | 36.88 | 87.28 | 36.39 | 152 | 中科环保 | 2023-09-05 二 | 5.97 | 6.00 | 5.97 | 6.00 | 5.92 | -0.50% | 2.32% | 144000 | 8560万 | 37.13 | 87.87 | 36.64 | 153 | 中科环保 | 2023-09-04 一 | 5.92 | 5.92 | 6.00 | 6.02 | 5.92 | 1.35% | 2.32% | 144235 | 8630万 | 37.31 | 88.31 | 36.82 | 154 | 中科环保 | 2023-09-01 五 | 5.95 | 5.95 | 5.92 | 5.99 | 5.89 | -0.50% | 1.96% | 122126 | 7236万 | 36.82 | 87.14 | 36.33 | 155 | 中科环保 | 2023-08-31 四 | 6.05 | 6.06 | 5.95 | 6.10 | 5.95 | -1.82% | 3.59% | 223436 | 13393万 | 37 | 87.58 | 36.52 | 156 | 中科环保 | 2023-08-30 三 | 6.19 | 6.21 | 6.06 | 6.20 | 6.05 | -2.42% | 5.82% | 362109 | 22056万 | 37.69 | 89.2 | 37.19 | 157 | 中科环保 | 2023-08-29 二 | 6.13 | 6.15 | 6.21 | 6.25 | 6.05 | 0.98% | 6.91% | 429815 | 26528万 | 38.62 | 91.4 | 38.11 | 158 | 中科环保 | 2023-08-28 一 | 6.58 | 6.24 | 6.15 | 6.60 | 6.11 | -1.44% | 11.34% | 705422 | 44432万 | 38.25 | 90.52 | 37.75 | 159 | 中科环保 | 2023-08-25 五 | 5.84 | 5.87 | 6.24 | 6.47 | 5.84 | 6.30% | 15.60% | 969837 | 60567万 | 38.81 | 91.85 | 38.3 | 160 | 中科环保 | 2023-08-23 三 | 5.91 | 5.96 | 5.98 | 6.08 | 5.90 | 0.34% | 4.30% | 267464 | 16084万 | 37.19 | 88.02 | 39.31 | 161 | 中科环保 | 2023-08-22 二 | 6.10 | 6.16 | 5.96 | 6.10 | 5.83 | -3.25% | 5.14% | 319406 | 19010万 | 37.06 | 87.72 | 39.18 |
|
行情刷新 | 流通股东
|