| 股票名称 | 代码 301265 | 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 | 华新环保 | 2024-10-22 二 | 9.54 | 9.61 | 9.62 | 9.68 | 9.43 | 0.10% | 2.68% | 45569 | 4363万 | 16.33 | 29.15 | 60.32 | 2 | 华新环保 | 2024-10-21 一 | 9.65 | 9.65 | 9.61 | 9.79 | 9.49 | -0.41% | 3.85% | 65316 | 6288万 | 16.32 | 29.12 | 60.25 | 3 | 华新环保 | 2024-10-18 五 | 8.80 | 8.83 | 9.65 | 9.98 | 8.80 | 9.29% | 5.60% | 95168 | 8977万 | 16.39 | 29.24 | 60.51 | 4 | 华新环保 | 2024-10-17 四 | 8.98 | 8.89 | 8.83 | 9.14 | 8.81 | -0.67% | 1.37% | 23299 | 2087万 | 14.99 | 26.75 | 55.36 | 5 | 华新环保 | 2024-10-16 三 | 8.86 | 8.94 | 8.89 | 9.04 | 8.78 | -0.56% | 1.24% | 21074 | 1881万 | 15.09 | 26.93 | 55.74 | 6 | 华新环保 | 2024-10-15 二 | 9.12 | 9.23 | 8.94 | 9.18 | 8.92 | -3.14% | 2.00% | 33888 | 3068万 | 15.18 | 27.09 | 56.05 | 7 | 华新环保 | 2024-10-14 一 | 9.13 | 8.91 | 9.23 | 9.23 | 8.89 | 3.59% | 2.10% | 35699 | 3246万 | 15.67 | 27.96 | 57.87 | 8 | 华新环保 | 2024-10-11 五 | 9.22 | 9.28 | 8.91 | 9.27 | 8.81 | -3.99% | 1.84% | 31266 | 2823万 | 15.13 | 26.99 | 55.87 | 9 | 华新环保 | 2024-10-10 四 | 9.29 | 9.20 | 9.28 | 9.53 | 9.07 | 0.87% | 2.52% | 42791 | 3992万 | 15.76 | 28.12 | 58.19 | 10 | 华新环保 | 2024-10-09 三 | 9.82 | 10.14 | 9.20 | 9.91 | 9.17 | -9.27% | 3.74% | 63558 | 6086万 | 15.62 | 27.87 | 57.68 | 11 | 华新环保 | 2024-10-08 二 | 10.98 | 9.38 | 10.14 | 10.98 | 9.57 | 8.10% | 6.83% | 115911 | 11773万 | 17.22 | 30.72 | 63.58 | 12 | 华新环保 | 2024-09-30 一 | 8.66 | 8.40 | 9.38 | 9.51 | 8.50 | 11.67% | 5.94% | 100905 | 9066万 | 15.93 | 28.42 | 58.81 | 13 | 华新环保 | 2024-09-27 五 | 8.15 | 8.09 | 8.40 | 8.50 | 8.12 | 3.83% | 2.57% | 43697 | 3627万 | 14.26 | 25.45 | 52.67 | 14 | 华新环保 | 2024-09-26 四 | 7.93 | 7.96 | 8.09 | 8.10 | 7.91 | 1.63% | 1.23% | 20969 | 1680万 | 13.74 | 24.51 | 50.72 | 15 | 华新环保 | 2024-09-25 三 | 7.95 | 7.95 | 7.96 | 8.09 | 7.90 | 0.13% | 1.84% | 31274 | 2507万 | 13.52 | 24.12 | 49.91 | 16 | 华新环保 | 2024-09-24 二 | 7.67 | 7.70 | 7.95 | 7.96 | 7.67 | 3.25% | 1.75% | 29746 | 2350万 | 13.5 | 24.09 | 49.85 | 17 | 华新环保 | 2024-09-23 一 | 7.68 | 7.64 | 7.70 | 7.72 | 7.60 | 0.79% | 0.46% | 7752 | 595万 | 13.07 | 23.33 | 48.28 | 18 | 华新环保 | 2024-09-20 五 | 7.68 | 7.69 | 7.64 | 7.79 | 7.61 | -0.65% | 0.54% | 9140 | 702万 | 12.97 | 23.15 | 47.9 | 19 | 华新环保 | 2024-09-19 四 | 7.51 | 7.47 | 7.69 | 7.71 | 7.51 | 2.95% | 0.65% | 11023 | 843万 | 13.06 | 23.3 | 48.22 | 20 | 华新环保 | 2024-09-18 三 | 7.57 | 7.55 | 7.47 | 7.87 | 7.35 | -1.06% | 0.62% | 10542 | 791万 | 12.68 | 22.63 | 46.84 | 21 | 华新环保 | 2024-09-13 五 | 7.76 | 7.72 | 7.55 | 7.79 | 7.54 | -2.20% | 0.51% | 8739 | 667万 | 12.82 | 22.87 | 47.34 | 22 | 华新环保 | 2024-09-12 四 | 7.72 | 7.74 | 7.72 | 7.83 | 7.70 | -0.26% | 0.42% | 7153 | 556万 | 13.11 | 23.39 | 48.4 | 23 | 华新环保 | 2024-09-11 三 | 7.76 | 7.80 | 7.74 | 7.85 | 7.70 | -0.77% | 0.37% | 6209 | 483万 | 13.14 | 23.45 | 48.53 | 24 | 华新环保 | 2024-09-10 二 | 7.81 | 7.76 | 7.80 | 7.81 | 7.63 | 0.52% | 0.54% | 9230 | 714万 | 13.24 | 23.63 | 48.91 | 25 | 华新环保 | 2024-09-09 一 | 7.70 | 7.76 | 7.76 | 7.81 | 7.66 | 0.00% | 0.60% | 10239 | 794万 | 13.18 | 23.51 | 48.66 | 26 | 华新环保 | 2024-09-06 五 | 7.90 | 7.87 | 7.76 | 7.94 | 7.76 | -1.40% | 0.58% | 9882 | 775万 | 13.18 | 23.51 | 48.66 | 27 | 华新环保 | 2024-09-05 四 | 7.79 | 7.79 | 7.87 | 7.91 | 7.78 | 1.03% | 0.71% | 12075 | 949万 | 13.36 | 23.84 | 49.34 | 28 | 华新环保 | 2024-09-04 三 | 7.86 | 7.95 | 7.79 | 7.92 | 7.79 | -2.01% | 1.01% | 17123 | 1344万 | 13.23 | 23.6 | 48.84 | 29 | 华新环保 | 2024-09-03 二 | 7.89 | 7.95 | 7.95 | 8.08 | 7.72 | 0.00% | 2.08% | 35274 | 2775万 | 13.5 | 24.09 | 49.85 | 30 | 华新环保 | 2024-09-02 一 | 7.68 | 7.70 | 7.95 | 8.36 | 7.68 | 3.25% | 2.97% | 50495 | 4059万 | 13.5 | 24.09 | 49.85 | 31 | 华新环保 | 2024-08-30 五 | 7.67 | 7.64 | 7.70 | 7.84 | 7.63 | 0.79% | 0.74% | 12580 | 974万 | 13.07 | 23.33 | 48.28 | 32 | 华新环保 | 2024-08-29 四 | 7.57 | 7.64 | 7.64 | 7.70 | 7.56 | 0.00% | 0.56% | 9586 | 733万 | 12.97 | 23.15 | 47.9 | 33 | 华新环保 | 2024-08-28 三 | 7.55 | 7.60 | 7.64 | 7.77 | 7.55 | 0.53% | 0.61% | 10315 | 789万 | 12.97 | 23.15 | 47.9 | 34 | 华新环保 | 2024-08-27 二 | 7.63 | 7.69 | 7.60 | 7.75 | 7.54 | -1.17% | 0.54% | 9182 | 701万 | 12.9 | 23.03 | 47.65 | 35 | 华新环保 | 2024-08-26 一 | 7.52 | 7.54 | 7.69 | 7.73 | 7.46 | 1.99% | 0.62% | 10517 | 802万 | 13.06 | 23.3 | 48.22 | 36 | 华新环保 | 2024-08-23 五 | 7.58 | 7.58 | 7.54 | 7.89 | 7.38 | -0.53% | 0.81% | 13749 | 1036万 | 12.8 | 22.84 | 47.28 | 37 | 华新环保 | 2024-08-22 四 | 7.75 | 7.75 | 7.58 | 7.81 | 7.56 | -2.19% | 0.71% | 12050 | 926万 | 12.87 | 22.97 | 47.53 | 38 | 华新环保 | 2024-08-21 三 | 7.67 | 7.73 | 7.75 | 7.82 | 7.67 | 0.26% | 0.44% | 7400 | 574万 | 13.16 | 23.48 | 38.8 | 39 | 华新环保 | 2024-08-20 二 | 7.96 | 8.02 | 7.73 | 8.01 | 7.73 | -3.62% | 1.06% | 18080 | 1420万 | 13.13 | 23.42 | 38.7 | 40 | 华新环保 | 2024-08-19 一 | 8.03 | 7.92 | 8.02 | 8.15 | 7.98 | 1.26% | 0.93% | 15808 | 1271万 | 13.62 | 24.3 | 40.15 | 41 | 华新环保 | 2024-08-16 五 | 8.00 | 7.97 | 7.92 | 8.01 | 7.90 | -0.63% | 0.75% | 12770 | 1015万 | 13.45 | 24 | 39.65 | 42 | 华新环保 | 2024-08-15 四 | 8.07 | 8.09 | 7.97 | 8.13 | 7.95 | -1.48% | 1.17% | 19860 | 1590万 | 13.53 | 24.15 | 39.9 | 43 | 华新环保 | 2024-08-14 三 | 8.14 | 8.08 | 8.09 | 8.32 | 8.03 | 0.12% | 1.62% | 27499 | 2247万 | 13.74 | 24.51 | 40.5 | 44 | 华新环保 | 2024-08-13 二 | 7.80 | 7.92 | 8.08 | 8.18 | 7.74 | 2.02% | 1.70% | 28781 | 2294万 | 13.72 | 24.48 | 40.45 | 45 | 华新环保 | 2024-08-12 一 | 8.04 | 7.84 | 7.92 | 8.22 | 7.86 | 1.02% | 1.65% | 27968 | 2239万 | 13.45 | 24 | 39.65 | 46 | 华新环保 | 2024-08-09 五 | 7.88 | 7.84 | 7.84 | 7.94 | 7.83 | 0.00% | 0.53% | 9060 | 713万 | 13.31 | 23.75 | 39.25 | 47 | 华新环保 | 2024-08-08 四 | 7.87 | 7.92 | 7.84 | 7.91 | 7.77 | -1.01% | 0.61% | 10424 | 817万 | 13.31 | 23.75 | 39.25 | 48 | 华新环保 | 2024-08-07 三 | 7.87 | 7.88 | 7.92 | 7.97 | 7.84 | 0.51% | 0.60% | 10258 | 812万 | 13.45 | 24 | 39.65 | 49 | 华新环保 | 2024-08-06 二 | 7.89 | 7.82 | 7.88 | 7.97 | 7.80 | 0.77% | 0.79% | 13490 | 1062万 | 13.38 | 23.87 | 39.45 | 50 | 华新环保 | 2024-08-05 一 | 7.95 | 8.01 | 7.82 | 8.08 | 7.81 | -2.37% | 1.26% | 21461 | 1704万 | 13.28 | 23.69 | 39.15 | 51 | 华新环保 | 2024-08-02 五 | 8.07 | 8.15 | 8.01 | 8.18 | 8.01 | -1.72% | 1.02% | 17315 | 1402万 | 13.6 | 24.27 | 40.1 | 52 | 华新环保 | 2024-08-01 四 | 8.16 | 8.16 | 8.15 | 8.24 | 8.11 | -0.12% | 1.16% | 19664 | 1604万 | 13.84 | 24.69 | 40.8 | 53 | 华新环保 | 2024-07-31 三 | 8.09 | 8.07 | 8.16 | 8.19 | 7.94 | 1.12% | 1.93% | 32695 | 2653万 | 13.86 | 24.72 | 40.85 | 54 | 华新环保 | 2024-07-30 二 | 8.28 | 8.30 | 8.07 | 8.49 | 8.07 | -2.77% | 2.98% | 50655 | 4161万 | 13.7 | 24.45 | 40.4 | 55 | 华新环保 | 2024-07-29 一 | 7.97 | 8.08 | 8.30 | 8.85 | 7.85 | 2.72% | 4.21% | 71476 | 5945万 | 14.09 | 25.15 | 41.55 | 56 | 华新环保 | 2024-07-26 五 | 8.34 | 7.68 | 8.08 | 8.85 | 7.97 | 5.21% | 3.92% | 66576 | 5524万 | 13.72 | 24.48 | 40.45 | 57 | 华新环保 | 2024-07-25 四 | 7.50 | 7.52 | 7.68 | 7.68 | 7.43 | 2.13% | 0.93% | 15762 | 1195万 | 13.04 | 23.27 | 38.45 | 58 | 华新环保 | 2024-07-24 三 | 7.50 | 7.50 | 7.52 | 7.56 | 7.37 | 0.27% | 1.03% | 17545 | 1309万 | 12.77 | 22.78 | 37.65 | 59 | 华新环保 | 2024-07-23 二 | 7.65 | 7.65 | 7.50 | 7.80 | 7.50 | -1.96% | 1.40% | 23848 | 1823万 | 12.73 | 22.72 | 37.55 | 60 | 华新环保 | 2024-07-22 一 | 8.08 | 8.00 | 7.65 | 8.08 | 7.57 | -4.38% | 2.41% | 40882 | 3150万 | 12.99 | 23.18 | 38.3 | 61 | 华新环保 | 2024-07-19 五 | 7.59 | 7.66 | 8.00 | 8.03 | 7.50 | 4.44% | 2.23% | 37937 | 2960万 | 13.58 | 24.24 | 40.05 | 62 | 华新环保 | 2024-07-18 四 | 7.38 | 7.31 | 7.66 | 7.79 | 7.32 | 4.79% | 2.62% | 44487 | 3379万 | 13.01 | 23.21 | 38.35 | 63 | 华新环保 | 2024-07-17 三 | 7.37 | 7.41 | 7.31 | 7.46 | 7.31 | -1.35% | 0.67% | 11334 | 833万 | 12.41 | 22.15 | 36.59 | 64 | 华新环保 | 2024-07-16 二 | 7.49 | 7.45 | 7.41 | 7.51 | 7.39 | -0.54% | 0.49% | 8392 | 624万 | 12.58 | 22.45 | 37.09 | 65 | 华新环保 | 2024-07-15 一 | 7.63 | 7.65 | 7.45 | 7.69 | 7.42 | -2.61% | 0.70% | 11946 | 895万 | 12.65 | 22.57 | 37.29 | 66 | 华新环保 | 2024-07-12 五 | 7.75 | 7.75 | 7.65 | 7.85 | 7.65 | -1.29% | 0.63% | 10699 | 829万 | 12.99 | 23.18 | 38.3 | 67 | 华新环保 | 2024-07-11 四 | 7.59 | 7.44 | 7.75 | 7.75 | 7.55 | 4.17% | 0.85% | 14485 | 1110万 | 13.16 | 23.48 | 38.8 | 68 | 华新环保 | 2024-07-10 三 | 7.53 | 7.54 | 7.44 | 7.58 | 7.42 | -1.33% | 0.66% | 11261 | 844万 | 12.63 | 22.54 | 37.24 | 69 | 华新环保 | 2024-07-09 二 | 7.51 | 7.52 | 7.54 | 7.65 | 7.33 | 0.27% | 0.89% | 15174 | 1135万 | 12.8 | 22.84 | 37.75 | 70 | 华新环保 | 2024-07-08 一 | 7.72 | 7.77 | 7.52 | 7.77 | 7.50 | -3.22% | 0.78% | 13184 | 998万 | 12.77 | 22.78 | 37.65 | 71 | 华新环保 | 2024-07-05 五 | 7.65 | 7.72 | 7.77 | 7.79 | 7.62 | 0.65% | 0.65% | 11011 | 850万 | 13.19 | 23.54 | 38.9 | 72 | 华新环保 | 2024-07-04 四 | 8.14 | 8.09 | 7.72 | 8.16 | 7.72 | -4.57% | 1.00% | 16919 | 1333万 | 13.11 | 23.39 | 38.65 | 73 | 华新环保 | 2024-07-03 三 | 8.18 | 8.26 | 8.09 | 8.23 | 8.08 | -2.06% | 0.64% | 10890 | 887万 | 13.74 | 24.51 | 40.5 | 74 | 华新环保 | 2024-07-02 二 | 8.12 | 8.11 | 8.26 | 8.34 | 8.02 | 1.85% | 1.24% | 21114 | 1736万 | 14.03 | 25.03 | 41.35 | 75 | 华新环保 | 2024-07-01 一 | 8.06 | 7.91 | 8.11 | 8.24 | 7.91 | 2.53% | 0.93% | 15718 | 1267万 | 13.77 | 24.57 | 40.6 | 76 | 华新环保 | 2024-06-28 五 | 7.82 | 7.83 | 7.91 | 8.00 | 7.82 | 1.02% | 0.74% | 12573 | 999万 | 13.43 | 23.97 | 39.6 | 77 | 华新环保 | 2024-06-27 四 | 7.98 | 7.98 | 7.83 | 8.03 | 7.83 | -1.88% | 0.52% | 8759 | 694万 | 13.3 | 23.72 | 39.2 | 78 | 华新环保 | 2024-06-26 三 | 7.75 | 7.71 | 7.98 | 7.99 | 7.66 | 3.50% | 0.67% | 11292 | 886万 | 13.55 | 24.18 | 39.95 | 79 | 华新环保 | 2024-06-25 二 | 7.66 | 7.63 | 7.71 | 7.80 | 7.66 | 1.05% | 0.56% | 9457 | 730万 | 13.09 | 23.36 | 38.6 | 80 | 华新环保 | 2024-06-24 一 | 7.95 | 7.99 | 7.63 | 7.96 | 7.60 | -4.51% | 1.26% | 21317 | 1648万 | 12.96 | 23.12 | 38.2 | 81 | 华新环保 | 2024-06-21 五 | 7.97 | 7.95 | 7.99 | 8.07 | 7.91 | 0.50% | 0.66% | 11162 | 893万 | 13.57 | 24.21 | 40 | 82 | 华新环保 | 2024-06-20 四 | 8.11 | 8.17 | 7.95 | 8.21 | 7.90 | -2.69% | 0.84% | 14264 | 1141万 | 13.5 | 24.09 | 39.8 | 83 | 华新环保 | 2024-06-19 三 | 8.17 | 8.18 | 8.17 | 8.27 | 8.12 | -0.12% | 0.48% | 8067 | 660万 | 13.87 | 24.75 | 40.9 | 84 | 华新环保 | 2024-06-18 二 | 8.00 | 8.01 | 8.18 | 8.22 | 7.95 | 2.12% | 0.65% | 11087 | 903万 | 13.89 | 24.78 | 40.95 | 85 | 华新环保 | 2024-06-17 一 | 8.08 | 8.08 | 8.01 | 8.15 | 8.00 | -0.87% | 0.53% | 9004 | 724万 | 13.6 | 24.27 | 40.1 | 86 | 华新环保 | 2024-06-14 五 | 8.02 | 8.09 | 8.08 | 8.10 | 7.98 | -0.12% | 0.45% | 7393 | 596万 | 13.38 | 24.48 | 40.45 | 87 | 华新环保 | 2024-06-13 四 | 8.17 | 8.14 | 8.09 | 8.17 | 8.04 | -0.61% | 0.58% | 9568 | 773万 | 13.39 | 24.51 | 40.5 | 88 | 华新环保 | 2024-06-12 三 | 8.04 | 8.05 | 8.14 | 8.17 | 8.01 | 1.12% | 0.62% | 10310 | 836万 | 13.48 | 24.66 | 40.75 | 89 | 华新环保 | 2024-06-11 二 | 8.14 | 8.28 | 8.05 | 8.22 | 7.91 | -2.78% | 1.34% | 22178 | 1777万 | 13.33 | 24.39 | 40.3 | 90 | 华新环保 | 2024-06-07 五 | 8.19 | 8.04 | 8.28 | 8.37 | 8.12 | 2.99% | 1.06% | 17564 | 1447万 | 13.71 | 25.09 | 41.45 | 91 | 华新环保 | 2024-06-06 四 | 8.57 | 8.46 | 8.04 | 8.58 | 8.01 | -4.96% | 1.86% | 30711 | 2512万 | 13.31 | 24.36 | 40.25 | 92 | 华新环保 | 2024-06-05 三 | 8.52 | 8.52 | 8.46 | 8.59 | 8.40 | -0.70% | 0.95% | 15729 | 1337万 | 14.01 | 25.63 | 42.35 | 93 | 华新环保 | 2024-06-04 二 | 8.74 | 8.70 | 8.52 | 8.74 | 8.40 | -2.07% | 1.45% | 23995 | 2041万 | 14.11 | 25.81 | 42.65 | 94 | 华新环保 | 2024-06-03 一 | 8.89 | 8.97 | 8.70 | 8.96 | 8.66 | -3.01% | 1.97% | 32652 | 2850万 | 14.4 | 26.36 | 43.55 | 95 | 华新环保 | 2024-05-31 五 | 9.23 | 9.36 | 8.97 | 9.30 | 8.90 | -4.17% | 3.51% | 58076 | 5228万 | 14.85 | 27.18 | 44.9 | 96 | 华新环保 | 2024-05-30 四 | 8.97 | 8.86 | 9.36 | 10.20 | 8.97 | 5.64% | 5.12% | 84802 | 8090万 | 15.5 | 28.36 | 46.86 | 97 | 华新环保 | 2024-05-29 三 | 8.71 | 8.75 | 8.86 | 9.06 | 8.71 | 1.26% | 1.21% | 19983 | 1782万 | 14.67 | 26.84 | 44.35 | 98 | 华新环保 | 2024-05-28 二 | 8.82 | 8.81 | 8.75 | 8.83 | 8.72 | -0.68% | 0.64% | 10537 | 925万 | 14.49 | 26.51 | 43.8 | 99 | 华新环保 | 2024-05-27 一 | 8.88 | 8.87 | 8.81 | 8.89 | 8.71 | -0.68% | 0.93% | 15460 | 1357万 | 14.59 | 26.69 | 44.1 | 100 | 华新环保 | 2024-05-24 五 | 8.79 | 8.87 | 8.87 | 8.98 | 8.79 | 0.00% | 0.59% | 9786 | 870万 | 14.68 | 26.87 | 44.4 | 101 | 华新环保 | 2024-05-23 四 | 9.00 | 9.04 | 8.87 | 9.06 | 8.84 | -1.88% | 1.07% | 17656 | 1571万 | 14.68 | 26.87 | 44.4 | 102 | 华新环保 | 2024-05-22 三 | 8.99 | 9.02 | 9.04 | 9.07 | 8.98 | 0.22% | 0.73% | 12106 | 1094万 | 14.97 | 27.39 | 45.25 | 103 | 华新环保 | 2024-05-21 二 | 9.22 | 9.26 | 9.02 | 9.22 | 9.00 | -2.59% | 1.27% | 21012 | 1904万 | 14.93 | 27.33 | 45.15 | 104 | 华新环保 | 2024-05-20 一 | 9.25 | 9.20 | 9.26 | 9.35 | 9.21 | 0.65% | 0.96% | 15908 | 1476万 | 15.33 | 28.06 | 46.36 | 105 | 华新环保 | 2024-05-17 五 | 9.15 | 9.15 | 9.20 | 9.22 | 9.09 | 0.55% | 1.02% | 16855 | 1542万 | 15.23 | 27.87 | 46.06 | 106 | 华新环保 | 2024-05-16 四 | 9.18 | 9.10 | 9.15 | 9.25 | 9.10 | 0.55% | 1.11% | 18359 | 1685万 | 15.15 | 27.72 | 45.8 | 107 | 华新环保 | 2024-05-15 三 | 9.27 | 9.19 | 9.10 | 9.27 | 9.06 | -0.98% | 0.74% | 12291 | 1124万 | 15.07 | 27.57 | 45.55 | 108 | 华新环保 | 2024-05-14 二 | 9.18 | 9.17 | 9.19 | 9.28 | 9.17 | 0.22% | 0.88% | 14583 | 1343万 | 15.21 | 27.84 | 46.01 | 109 | 华新环保 | 2024-05-13 一 | 9.50 | 9.44 | 9.17 | 9.50 | 9.14 | -2.86% | 1.31% | 21717 | 2005万 | 15.18 | 27.78 | 45.91 | 110 | 华新环保 | 2024-05-10 五 | 9.70 | 9.63 | 9.44 | 9.73 | 9.41 | -1.97% | 1.24% | 20551 | 1950万 | 15.63 | 28.6 | 47.26 | 111 | 华新环保 | 2024-05-09 四 | 9.54 | 9.47 | 9.63 | 9.67 | 9.54 | 1.69% | 1.13% | 18712 | 1801万 | 15.94 | 29.18 | 48.21 | 112 | 华新环保 | 2024-05-08 三 | 9.63 | 9.67 | 9.47 | 9.71 | 9.47 | -2.07% | 1.46% | 24223 | 2317万 | 15.68 | 28.69 | 47.41 | 113 | 华新环保 | 2024-05-07 二 | 9.65 | 9.66 | 9.67 | 9.72 | 9.58 | 0.10% | 1.28% | 21254 | 2054万 | 16.01 | 29.3 | 48.41 | 114 | 华新环保 | 2024-05-06 一 | 9.68 | 9.58 | 9.66 | 9.73 | 9.57 | 0.84% | 1.69% | 27959 | 2701万 | 15.99 | 29.27 | 48.36 | 115 | 华新环保 | 2024-04-30 二 | 9.69 | 9.72 | 9.58 | 9.87 | 9.37 | -1.44% | 2.63% | 43507 | 4169万 | 15.86 | 29.02 | 47.96 | 116 | 华新环保 | 2024-04-29 一 | 9.35 | 9.17 | 9.72 | 9.95 | 9.35 | 6.00% | 3.56% | 58941 | 5725万 | 16.09 | 29.45 | 48.66 | 117 | 华新环保 | 2024-04-26 五 | 9.07 | 9.07 | 9.17 | 9.17 | 8.93 | 1.10% | 1.89% | 31209 | 2837万 | 15.18 | 27.78 | 45.91 | 118 | 华新环保 | 2024-04-25 四 | 8.98 | 9.03 | 9.07 | 9.18 | 8.98 | 0.44% | 1.37% | 22673 | 2059万 | 15.02 | 27.48 | 45.4 | 119 | 华新环保 | 2024-04-24 三 | 8.86 | 8.86 | 9.03 | 9.06 | 8.81 | 1.92% | 1.49% | 24748 | 2216万 | 14.95 | 27.36 | 45.2 | 120 | 华新环保 | 2024-04-23 二 | 8.89 | 9.15 | 8.86 | 9.02 | 8.60 | -3.17% | 2.33% | 38514 | 3418万 | 14.67 | 26.84 | 44.35 | 121 | 华新环保 | 2024-04-22 一 | 9.34 | 9.35 | 9.15 | 9.34 | 9.01 | -2.14% | 1.46% | 24170 | 2214万 | 15.15 | 27.72 | 28.75 | 122 | 华新环保 | 2024-04-19 五 | 9.34 | 9.35 | 9.35 | 9.65 | 9.25 | 0.00% | 1.78% | 29534 | 2779万 | 15.48 | 28.33 | 29.38 | 123 | 华新环保 | 2024-04-18 四 | 9.51 | 9.55 | 9.35 | 9.55 | 9.26 | -2.09% | 2.40% | 39722 | 3729万 | 15.48 | 28.33 | 29.38 | 124 | 华新环保 | 2024-04-17 三 | 9.15 | 8.96 | 9.55 | 9.62 | 9.15 | 6.58% | 3.11% | 51467 | 4886万 | 15.81 | 28.93 | 30 | 125 | 华新环保 | 2024-04-16 二 | 9.99 | 10.06 | 8.96 | 10.00 | 8.95 | -10.93% | 4.61% | 76267 | 7048万 | 14.83 | 27.15 | 28.15 | 126 | 华新环保 | 2024-04-15 一 | 10.50 | 10.61 | 10.06 | 10.81 | 9.89 | -5.18% | 4.43% | 73362 | 7506万 | 16.65 | 30.48 | 31.61 | 127 | 华新环保 | 2024-04-12 五 | 10.46 | 10.05 | 10.61 | 11.34 | 10.45 | 5.57% | 6.37% | 105519 | 11374万 | 17.57 | 32.15 | 33.34 | 128 | 华新环保 | 2024-04-11 四 | 10.10 | 10.17 | 10.05 | 10.31 | 9.93 | -1.18% | 2.15% | 35663 | 3620万 | 16.64 | 30.45 | 31.58 | 129 | 华新环保 | 2024-04-10 三 | 10.39 | 10.40 | 10.17 | 10.58 | 9.92 | -2.21% | 3.99% | 65992 | 6699万 | 16.84 | 30.81 | 31.95 | 130 | 华新环保 | 2024-04-09 二 | 10.63 | 10.53 | 10.40 | 10.88 | 10.27 | -1.23% | 4.16% | 68878 | 7213万 | 17.22 | 31.51 | 32.68 | 131 | 华新环保 | 2024-04-08 一 | 11.00 | 11.16 | 10.53 | 11.28 | 10.50 | -5.65% | 5.90% | 97615 | 10671万 | 17.43 | 31.9 | 33.08 | 132 | 华新环保 | 2024-04-03 三 | 10.85 | 10.97 | 11.16 | 11.65 | 10.62 | 1.73% | 8.57% | 141860 | 15847万 | 18.48 | 33.81 | 35.06 | 133 | 华新环保 | 2024-04-02 二 | 10.61 | 10.74 | 10.97 | 11.20 | 10.38 | 2.14% | 7.33% | 121348 | 13124万 | 18.16 | 33.24 | 34.47 | 134 | 华新环保 | 2024-04-01 一 | 10.62 | 10.72 | 10.74 | 10.92 | 10.45 | 0.19% | 4.94% | 81858 | 8749万 | 17.78 | 32.54 | 33.74 | 135 | 华新环保 | 2024-03-29 五 | 10.28 | 10.20 | 10.72 | 11.23 | 10.28 | 5.10% | 6.79% | 112364 | 12119万 | 17.75 | 32.48 | 33.68 | 136 | 华新环保 | 2024-03-28 四 | 10.00 | 10.07 | 10.20 | 10.37 | 9.94 | 1.29% | 2.73% | 45214 | 4609万 | 16.89 | 30.9 | 32.05 | 137 | 华新环保 | 2024-03-27 三 | 10.31 | 10.46 | 10.07 | 10.67 | 10.01 | -3.73% | 3.14% | 52061 | 5394万 | 16.67 | 30.51 | 31.64 | 138 | 华新环保 | 2024-03-26 二 | 10.14 | 10.16 | 10.46 | 10.54 | 10.02 | 2.95% | 3.77% | 62405 | 6426万 | 17.32 | 31.69 | 32.86 |
|
行情刷新 | 流通股东
|