| 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 | 2024-04-30 二 | 9.69 | 9.72 | 9.58 | 9.87 | 9.37 | -1.44% | 2.63% | 43507 | 4169万 | 15.86 | 29.02 | 47.96 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 华新环保 | 2024-03-25 一 | 10.36 | 10.49 | 10.16 | 10.51 | 10.16 | -3.15% | 2.83% | 46797 | 4839万 | 16.82 | 30.78 | 31.92 | 26 | 华新环保 | 2024-03-22 五 | 10.73 | 10.82 | 10.49 | 10.88 | 10.45 | -3.05% | 4.63% | 76580 | 8113万 | 17.37 | 31.78 | 32.96 | 27 | 华新环保 | 2024-03-21 四 | 11.17 | 11.32 | 10.82 | 11.26 | 10.71 | -4.42% | 6.89% | 114054 | 12448万 | 17.91 | 32.78 | 33.99 | 28 | 华新环保 | 2024-03-20 三 | 11.25 | 11.58 | 11.32 | 11.69 | 11.03 | -2.25% | 9.05% | 149899 | 16974万 | 18.74 | 34.3 | 35.57 | 29 | 华新环保 | 2024-03-19 二 | 11.25 | 11.62 | 11.58 | 12.19 | 11.15 | -0.34% | 11.29% | 186849 | 21620万 | 19.17 | 35.08 | 36.38 | 30 | 华新环保 | 2024-03-18 一 | 11.58 | 11.60 | 11.62 | 12.39 | 11.11 | 0.17% | 13.62% | 225543 | 26515万 | 19.24 | 35.21 | 36.51 | 31 | 华新环保 | 2024-03-15 五 | 10.13 | 10.28 | 11.60 | 12.29 | 10.08 | 12.84% | 15.13% | 250554 | 28267万 | 19.2 | 35.14 | 36.45 | 32 | 华新环保 | 2024-03-14 四 | 10.38 | 9.81 | 10.28 | 11.04 | 10.25 | 4.79% | 8.13% | 134607 | 14308万 | 17.02 | 31.15 | 32.3 | 33 | 华新环保 | 2024-03-08 五 | 10.00 | 10.22 | 9.90 | 10.11 | 9.76 | -3.13% | 3.27% | 54158 | 5349万 | 16.39 | 29.99 | 31.1 | 34 | 华新环保 | 2024-03-07 四 | 9.70 | 9.48 | 10.22 | 10.48 | 9.70 | 7.81% | 5.70% | 94348 | 9558万 | 16.92 | 30.96 | 32.11 | 35 | 华新环保 | 2024-03-06 三 | 9.43 | 9.51 | 9.48 | 9.64 | 9.40 | -0.32% | 1.41% | 23292 | 2215万 | 15.69 | 28.72 | 29.78 | 36 | 华新环保 | 2024-03-05 二 | 9.72 | 9.89 | 9.51 | 9.82 | 9.50 | -3.84% | 2.00% | 33188 | 3190万 | 15.74 | 28.81 | 29.88 | 37 | 华新环保 | 2024-03-04 一 | 9.80 | 9.66 | 9.89 | 10.14 | 9.78 | 2.38% | 3.47% | 57368 | 5697万 | 16.37 | 29.96 | 31.07 | 38 | 华新环保 | 2024-03-01 五 | 9.39 | 9.45 | 9.66 | 9.87 | 9.30 | 2.22% | 3.27% | 54214 | 5170万 | 15.99 | 29.27 | 30.35 | 39 | 华新环保 | 2024-02-29 四 | 9.08 | 9.06 | 9.45 | 9.49 | 9.08 | 4.30% | 2.91% | 48210 | 4486万 | 15.64 | 28.63 | 29.69 | 40 | 华新环保 | 2024-02-28 三 | 9.60 | 9.85 | 9.06 | 9.88 | 9.06 | -8.02% | 4.46% | 73785 | 7047万 | 15 | 27.45 | 28.47 | 41 | 华新环保 | 2024-02-27 二 | 9.97 | 10.14 | 9.85 | 9.97 | 9.30 | -2.86% | 6.93% | 114673 | 11098万 | 16.31 | 29.84 | 30.95 | 42 | 华新环保 | 2024-02-26 一 | 8.75 | 8.45 | 10.14 | 10.14 | 8.65 | 20.00% | 6.09% | 100867 | 9819万 | 16.79 | 30.72 | 31.86 | 43 | 华新环保 | 2024-02-23 五 | 8.34 | 8.35 | 8.45 | 8.48 | 8.28 | 1.20% | 0.87% | 14359 | 1204万 | 13.99 | 25.6 | 26.55 | 44 | 华新环保 | 2024-02-22 四 | 8.23 | 8.28 | 8.35 | 8.35 | 8.21 | 0.85% | 0.93% | 15428 | 1279万 | 13.82 | 25.3 | 26.23 | 45 | 华新环保 | 2024-02-21 三 | 7.93 | 8.01 | 8.28 | 8.34 | 7.92 | 3.37% | 1.40% | 23114 | 1896万 | 13.71 | 25.09 | 26.01 | 46 | 华新环保 | 2024-02-20 二 | 7.98 | 8.05 | 8.01 | 8.05 | 7.90 | -0.50% | 0.88% | 14626 | 1165万 | 13.26 | 24.27 | 25.17 | 47 | 华新环保 | 2024-02-19 一 | 7.80 | 7.83 | 8.05 | 8.12 | 7.80 | 2.81% | 1.37% | 22649 | 1812万 | 13.33 | 24.39 | 25.29 | 48 | 华新环保 | 2024-02-08 四 | 7.03 | 6.98 | 7.83 | 7.85 | 6.92 | 12.18% | 1.79% | 29682 | 2192万 | 12.96 | 23.72 | 24.6 | 49 | 华新环保 | 2024-02-07 三 | 7.27 | 7.34 | 6.98 | 7.39 | 6.88 | -4.90% | 1.58% | 26104 | 1863万 | 11.56 | 21.15 | 21.93 | 50 | 华新环保 | 2024-02-06 二 | 7.11 | 7.23 | 7.34 | 7.65 | 6.71 | 1.52% | 1.61% | 26616 | 1875万 | 12.15 | 22.24 | 23.06 | 51 | 华新环保 | 2024-02-05 一 | 8.00 | 8.07 | 7.23 | 8.06 | 7.05 | -10.41% | 1.65% | 27321 | 2021万 | 11.97 | 21.9 | 22.72 | 52 | 华新环保 | 2024-02-02 五 | 8.57 | 8.55 | 8.07 | 8.65 | 7.81 | -5.61% | 1.26% | 20902 | 1717万 | 13.36 | 24.45 | 25.35 | 53 | 华新环保 | 2024-02-01 四 | 8.78 | 8.78 | 8.55 | 8.78 | 8.40 | -2.62% | 1.00% | 16568 | 1421万 | 14.15 | 25.9 | 26.86 | 54 | 华新环保 | 2024-01-31 三 | 9.10 | 9.11 | 8.78 | 9.15 | 8.75 | -3.62% | 1.04% | 17265 | 1537万 | 14.54 | 26.6 | 27.59 | 55 | 华新环保 | 2024-01-30 二 | 9.54 | 9.46 | 9.11 | 9.55 | 9.11 | -3.70% | 0.67% | 11047 | 1028万 | 15.08 | 27.6 | 28.62 | 56 | 华新环保 | 2024-01-29 一 | 9.76 | 9.72 | 9.46 | 9.78 | 9.46 | -2.67% | 0.55% | 9129 | 876万 | 15.66 | 28.66 | 29.72 | 57 | 华新环保 | 2024-01-26 五 | 9.73 | 9.75 | 9.72 | 9.90 | 9.70 | -0.31% | 0.57% | 9518 | 932万 | 16.09 | 29.45 | 30.54 | 58 | 华新环保 | 2024-01-25 四 | 9.28 | 9.38 | 9.75 | 9.78 | 9.28 | 3.94% | 1.07% | 17787 | 1711万 | 16.14 | 29.54 | 30.63 | 59 | 华新环保 | 2024-01-24 三 | 9.17 | 9.17 | 9.38 | 9.39 | 9.05 | 2.29% | 0.97% | 16081 | 1488万 | 15.53 | 28.42 | 29.47 | 60 | 华新环保 | 2024-01-23 二 | 8.99 | 9.12 | 9.17 | 9.20 | 8.91 | 0.55% | 0.77% | 12819 | 1164万 | 15.18 | 27.78 | 28.81 | 61 | 华新环保 | 2024-01-22 一 | 9.68 | 9.68 | 9.12 | 9.68 | 9.03 | -5.79% | 1.04% | 17213 | 1604万 | 15.1 | 27.63 | 28.65 | 62 | 华新环保 | 2024-01-19 五 | 9.76 | 9.78 | 9.68 | 9.85 | 9.65 | -1.02% | 0.52% | 8614 | 837万 | 16.03 | 29.33 | 30.41 | 63 | 华新环保 | 2024-01-18 四 | 9.90 | 9.90 | 9.78 | 9.90 | 9.53 | -1.21% | 1.12% | 18608 | 1806万 | 16.19 | 29.63 | 30.73 | 64 | 华新环保 | 2024-01-17 三 | 10.00 | 9.98 | 9.90 | 10.12 | 9.90 | -0.80% | 0.76% | 12532 | 1256万 | 16.39 | 29.99 | 31.1 | 65 | 华新环保 | 2024-01-16 二 | 10.05 | 10.14 | 9.98 | 10.14 | 9.90 | -1.58% | 0.92% | 15294 | 1528万 | 16.52 | 30.24 | 31.36 | 66 | 华新环保 | 2024-01-15 一 | 10.17 | 10.25 | 10.14 | 10.25 | 10.04 | -1.07% | 0.73% | 12072 | 1223万 | 16.79 | 30.72 | 31.86 | 67 | 华新环保 | 2024-01-12 五 | 10.23 | 10.18 | 10.25 | 10.45 | 10.23 | 0.69% | 1.27% | 21070 | 2184万 | 16.97 | 31.05 | 32.2 | 68 | 华新环保 | 2024-01-11 四 | 10.00 | 10.01 | 10.18 | 10.21 | 9.99 | 1.70% | 0.59% | 9783 | 991万 | 16.85 | 30.84 | 31.98 | 69 | 华新环保 | 2024-01-10 三 | 10.06 | 10.06 | 10.01 | 10.13 | 9.92 | -0.50% | 0.43% | 7092 | 713万 | 16.57 | 30.33 | 31.45 | 70 | 华新环保 | 2024-01-09 二 | 10.00 | 9.99 | 10.06 | 10.18 | 9.95 | 0.70% | 0.56% | 9317 | 938万 | 16.65 | 30.48 | 31.61 | 71 | 华新环保 | 2024-01-08 一 | 10.11 | 10.14 | 9.99 | 10.18 | 9.98 | -1.48% | 0.67% | 11072 | 1115万 | 16.54 | 30.27 | 31.39 | 72 | 华新环保 | 2024-01-05 五 | 10.19 | 10.23 | 10.14 | 10.29 | 10.10 | -0.88% | 0.85% | 14030 | 1430万 | 16.79 | 30.72 | 31.86 | 73 | 华新环保 | 2024-01-04 四 | 10.24 | 10.24 | 10.23 | 10.27 | 10.19 | -0.10% | 0.64% | 10599 | 1084万 | 16.94 | 30.99 | 32.14 | 74 | 华新环保 | 2024-01-03 三 | 10.31 | 10.30 | 10.24 | 10.34 | 10.18 | -0.58% | 0.73% | 12044 | 1234万 | 16.95 | 31.02 | 32.17 | 75 | 华新环保 | 2024-01-02 二 | 10.32 | 10.25 | 10.30 | 10.41 | 10.25 | 0.49% | 0.99% | 16403 | 1696万 | 17.05 | 31.21 | 32.36 | 76 | 华新环保 | 2023-12-29 五 | 10.20 | 10.19 | 10.25 | 10.27 | 10.17 | 0.59% | 0.86% | 14269 | 1458万 | 16.97 | 31.05 | 32.2 | 77 | 华新环保 | 2023-12-28 四 | 10.01 | 10.02 | 10.19 | 10.25 | 9.96 | 1.70% | 1.11% | 18394 | 1871万 | 16.87 | 30.87 | 32.02 | 78 | 华新环保 | 2023-12-27 三 | 9.94 | 9.89 | 10.02 | 10.16 | 9.88 | 1.31% | 0.94% | 15525 | 1552万 | 16.59 | 30.36 | 31.48 | 79 | 华新环保 | 2023-12-26 二 | 9.95 | 9.96 | 9.89 | 9.96 | 9.84 | -0.70% | 0.67% | 11150 | 1103万 | 16.37 | 29.96 | 31.07 | 80 | 华新环保 | 2023-12-25 一 | 10.23 | 10.20 | 9.96 | 10.23 | 9.93 | -2.35% | 1.15% | 18963 | 1896万 | 16.49 | 30.18 | 31.29 | 81 | 华新环保 | 2023-12-22 五 | 10.38 | 10.36 | 10.20 | 10.38 | 10.16 | -1.54% | 1.08% | 17898 | 1833万 | 16.89 | 30.9 | 32.05 | 82 | 华新环保 | 2023-12-21 四 | 10.29 | 10.29 | 10.36 | 10.39 | 10.10 | 0.68% | 0.95% | 15809 | 1621万 | 17.15 | 31.39 | 32.55 | 83 | 华新环保 | 2023-12-20 三 | 10.33 | 10.32 | 10.29 | 10.46 | 10.27 | -0.29% | 1.05% | 17312 | 1797万 | 17.04 | 31.18 | 32.33 | 84 | 华新环保 | 2023-12-19 二 | 10.66 | 10.66 | 10.32 | 10.67 | 10.18 | -3.19% | 1.76% | 29061 | 3013万 | 17.08 | 31.27 | 32.42 | 85 | 华新环保 | 2023-12-18 一 | 10.89 | 10.92 | 10.66 | 10.96 | 10.65 | -2.38% | 0.98% | 16254 | 1750万 | 17.65 | 32.3 | 33.49 | 86 | 华新环保 | 2023-12-15 五 | 10.98 | 10.98 | 10.92 | 11.03 | 10.88 | -0.55% | 1.25% | 9490 | 1038万 | 8.27 | 33.08 | 34.31 | 87 | 华新环保 | 2023-12-14 四 | 10.97 | 10.97 | 10.98 | 11.08 | 10.95 | 0.09% | 1.35% | 10251 | 1129万 | 8.32 | 33.27 | 34.5 | 88 | 华新环保 | 2023-12-13 三 | 10.98 | 10.97 | 10.97 | 11.05 | 10.93 | 0.00% | 0.98% | 7457 | 820万 | 8.31 | 33.24 | 34.47 | 89 | 华新环保 | 2023-12-12 二 | 10.98 | 10.96 | 10.97 | 10.98 | 10.86 | 0.09% | 0.87% | 6591 | 720万 | 8.31 | 33.24 | 34.47 | 90 | 华新环保 | 2023-12-11 一 | 10.80 | 10.84 | 10.96 | 10.98 | 10.69 | 1.11% | 1.45% | 10946 | 1188万 | 8.3 | 33.21 | 34.43 | 91 | 华新环保 | 2023-12-08 五 | 11.00 | 11.01 | 10.84 | 11.10 | 10.83 | -1.54% | 1.60% | 12144 | 1329万 | 8.21 | 32.84 | 34.06 | 92 | 华新环保 | 2023-12-07 四 | 11.06 | 11.08 | 11.01 | 11.08 | 10.92 | -0.63% | 1.63% | 12380 | 1361万 | 8.34 | 33.36 | 34.59 | 93 | 华新环保 | 2023-12-06 三 | 11.09 | 11.05 | 11.08 | 11.15 | 11.05 | 0.27% | 1.63% | 12349 | 1371万 | 8.39 | 33.57 | 34.81 | 94 | 华新环保 | 2023-12-05 二 | 11.23 | 11.26 | 11.05 | 11.26 | 11.05 | -1.87% | 1.49% | 11306 | 1259万 | 8.37 | 33.48 | 34.72 | 95 | 华新环保 | 2023-12-04 一 | 11.32 | 11.29 | 11.26 | 11.34 | 11.20 | -0.27% | 1.23% | 9312 | 1049万 | 8.53 | 34.11 | 35.38 | 96 | 华新环保 | 2023-12-01 五 | 11.26 | 11.26 | 11.29 | 11.33 | 11.21 | 0.27% | 0.97% | 7385 | 832万 | 8.55 | 34.21 | 35.47 | 97 | 华新环保 | 2023-11-30 四 | 11.29 | 11.34 | 11.26 | 11.35 | 11.17 | -0.71% | 1.29% | 9747 | 1096万 | 8.53 | 34.11 | 35.38 | 98 | 华新环保 | 2023-11-29 三 | 11.37 | 11.37 | 11.34 | 11.42 | 11.30 | -0.26% | 1.29% | 9791 | 1112万 | 8.59 | 34.36 | 35.63 | 99 | 华新环保 | 2023-11-28 二 | 11.23 | 11.23 | 11.37 | 11.41 | 11.13 | 1.25% | 2.16% | 16331 | 1853万 | 8.61 | 34.45 | 35.72 | 100 | 华新环保 | 2023-11-27 一 | 11.24 | 11.26 | 11.23 | 11.29 | 11.13 | -0.27% | 2.03% | 15388 | 1724万 | 8.51 | 34.02 | 35.28 | 101 | 华新环保 | 2023-11-24 五 | 11.52 | 11.52 | 11.26 | 11.52 | 11.23 | -2.26% | 2.38% | 18023 | 2042万 | 8.53 | 34.11 | 35.38 | 102 | 华新环保 | 2023-11-23 四 | 11.35 | 11.37 | 11.52 | 11.54 | 11.32 | 1.32% | 2.30% | 17440 | 1994万 | 8.73 | 34.9 | 36.19 | 103 | 华新环保 | 2023-11-22 三 | 11.47 | 11.46 | 11.37 | 11.51 | 11.36 | -0.79% | 1.49% | 11314 | 1293万 | 8.61 | 34.45 | 35.72 | 104 | 华新环保 | 2023-11-21 二 | 11.57 | 11.57 | 11.46 | 11.61 | 11.43 | -0.95% | 1.91% | 14436 | 1665万 | 8.68 | 34.72 | 36.01 | 105 | 华新环保 | 2023-11-20 一 | 11.41 | 11.47 | 11.57 | 11.58 | 11.41 | 0.87% | 1.71% | 12984 | 1495万 | 8.76 | 35.05 | 36.35 | 106 | 华新环保 | 2023-11-17 五 | 11.44 | 11.46 | 11.47 | 11.50 | 11.42 | 0.09% | 1.33% | 10045 | 1152万 | 8.69 | 34.75 | 36.04 | 107 | 华新环保 | 2023-11-16 四 | 11.56 | 11.55 | 11.46 | 11.56 | 11.44 | -0.78% | 1.52% | 11514 | 1322万 | 8.68 | 34.72 | 36.01 | 108 | 华新环保 | 2023-11-15 三 | 11.59 | 11.53 | 11.55 | 11.63 | 11.51 | 0.17% | 2.01% | 15233 | 1761万 | 8.75 | 34.99 | 36.29 | 109 | 华新环保 | 2023-11-14 二 | 11.58 | 11.59 | 11.53 | 11.60 | 11.47 | -0.52% | 1.58% | 12003 | 1383万 | 8.73 | 34.93 | 36.23 | 110 | 华新环保 | 2023-11-13 一 | 11.53 | 11.47 | 11.59 | 11.60 | 11.47 | 1.05% | 2.20% | 16640 | 1921万 | 8.78 | 35.11 | 36.41 | 111 | 华新环保 | 2023-11-10 五 | 11.49 | 11.47 | 11.47 | 11.49 | 11.38 | 0.00% | 1.53% | 11589 | 1326万 | 8.69 | 34.75 | 36.04 | 112 | 华新环保 | 2023-11-09 四 | 11.40 | 11.47 | 11.47 | 11.57 | 11.40 | 0.00% | 1.90% | 14408 | 1654万 | 8.69 | 34.75 | 36.04 | 113 | 华新环保 | 2023-11-08 三 | 11.45 | 11.48 | 11.47 | 11.56 | 11.45 | -0.09% | 2.34% | 17692 | 2034万 | 8.69 | 34.75 | 36.04 | 114 | 华新环保 | 2023-11-07 二 | 11.49 | 11.50 | 11.48 | 11.51 | 11.35 | -0.17% | 2.01% | 15259 | 1745万 | 8.7 | 34.78 | 36.07 | 115 | 华新环保 | 2023-11-06 一 | 11.33 | 11.36 | 11.50 | 11.53 | 11.33 | 1.23% | 2.60% | 19709 | 2259万 | 8.71 | 34.84 | 36.13 | 116 | 华新环保 | 2023-11-03 五 | 11.24 | 11.19 | 11.36 | 11.38 | 11.20 | 1.52% | 2.03% | 15349 | 1738万 | 8.61 | 34.42 | 35.69 | 117 | 华新环保 | 2023-11-02 四 | 11.30 | 11.34 | 11.19 | 11.34 | 11.15 | -1.32% | 1.38% | 10446 | 1172万 | 8.48 | 33.9 | 35.16 | 118 | 华新环保 | 2023-11-01 三 | 11.24 | 11.25 | 11.34 | 11.34 | 11.21 | 0.80% | 1.32% | 10027 | 1130万 | 8.59 | 34.36 | 35.63 | 119 | 华新环保 | 2023-10-31 二 | 11.35 | 11.35 | 11.25 | 11.38 | 11.16 | -0.88% | 1.65% | 12509 | 1408万 | 8.52 | 34.08 | 35.35 | 120 | 华新环保 | 2023-10-30 一 | 11.27 | 11.30 | 11.35 | 11.39 | 11.23 | 0.44% | 2.03% | 15400 | 1745万 | 8.6 | 34.39 | 35.66 | 121 | 华新环保 | 2023-10-27 五 | 11.19 | 11.19 | 11.30 | 11.35 | 11.12 | 0.98% | 2.35% | 17797 | 2005万 | 8.56 | 34.24 | 35.5 | 122 | 华新环保 | 2023-10-26 四 | 11.15 | 11.17 | 11.19 | 11.23 | 10.98 | 0.18% | 2.13% | 16136 | 1787万 | 8.48 | 33.9 | 35.16 | 123 | 华新环保 | 2023-10-25 三 | 11.11 | 11.10 | 11.17 | 11.32 | 11.11 | 0.63% | 1.94% | 14691 | 1647万 | 8.46 | 33.84 | 35.09 | 124 | 华新环保 | 2023-10-24 二 | 10.84 | 10.82 | 11.10 | 11.17 | 10.82 | 2.59% | 2.48% | 18819 | 2082万 | 8.41 | 33.63 | 34.87 | 125 | 华新环保 | 2023-10-23 一 | 11.23 | 11.27 | 10.82 | 11.27 | 10.75 | -3.99% | 3.00% | 22697 | 2484万 | 8.2 | 32.78 | 30.87 | 126 | 华新环保 | 2023-10-20 五 | 11.29 | 11.28 | 11.27 | 11.36 | 11.25 | -0.09% | 1.52% | 11542 | 1304万 | 8.54 | 34.15 | 32.16 | 127 | 华新环保 | 2023-10-19 四 | 11.25 | 11.30 | 11.28 | 11.50 | 11.22 | -0.18% | 1.97% | 14899 | 1695万 | 8.54 | 34.18 | 32.18 | 128 | 华新环保 | 2023-10-18 三 | 11.58 | 11.54 | 11.30 | 11.58 | 11.30 | -2.08% | 2.33% | 17648 | 2000万 | 8.56 | 34.24 | 32.24 | 129 | 华新环保 | 2023-10-17 二 | 11.58 | 11.57 | 11.54 | 11.59 | 11.50 | -0.26% | 1.34% | 10135 | 1169万 | 8.74 | 34.96 | 32.93 | 130 | 华新环保 | 2023-10-16 一 | 11.70 | 11.60 | 11.57 | 11.73 | 11.53 | -0.26% | 1.66% | 12605 | 1463万 | 8.76 | 35.05 | 33.01 | 131 | 华新环保 | 2023-10-13 五 | 11.63 | 11.71 | 11.60 | 11.71 | 11.52 | -0.94% | 2.86% | 21661 | 2512万 | 8.79 | 35.14 | 33.1 | 132 | 华新环保 | 2023-10-12 四 | 11.69 | 11.69 | 11.71 | 11.71 | 11.62 | 0.17% | 1.81% | 13712 | 1601万 | 8.87 | 35.48 | 33.41 | 133 | 华新环保 | 2023-10-11 三 | 11.61 | 11.60 | 11.69 | 11.70 | 11.52 | 0.78% | 2.34% | 17746 | 2065万 | 8.86 | 35.42 | 33.35 | 134 | 华新环保 | 2023-10-10 二 | 11.60 | 11.60 | 11.60 | 11.67 | 11.57 | 0.00% | 1.59% | 12040 | 1398万 | 8.79 | 35.14 | 33.1 | 135 | 华新环保 | 2023-10-09 一 | 11.70 | 11.70 | 11.60 | 11.70 | 11.52 | -0.85% | 2.39% | 18080 | 2099万 | 8.79 | 35.14 | 33.1 | 136 | 华新环保 | 2023-09-28 四 | 11.68 | 11.65 | 11.70 | 11.72 | 11.65 | 0.43% | 1.81% | 13731 | 1605万 | 8.86 | 35.45 | 33.38 | 137 | 华新环保 | 2023-09-27 三 | 11.62 | 11.62 | 11.65 | 11.70 | 11.58 | 0.26% | 1.81% | 13744 | 1601万 | 8.82 | 35.3 | 33.24 | 138 | 华新环保 | 2023-09-26 二 | 11.58 | 11.58 | 11.62 | 11.69 | 11.55 | 0.35% | 1.76% | 13353 | 1551万 | 8.8 | 35.21 | 33.16 | 139 | 华新环保 | 2023-09-25 一 | 11.66 | 11.69 | 11.58 | 11.74 | 11.57 | -0.94% | 1.80% | 13603 | 1585万 | 8.77 | 35.08 | 33.04 | 140 | 华新环保 | 2023-09-22 五 | 11.56 | 11.55 | 11.69 | 11.71 | 11.51 | 1.21% | 2.04% | 15459 | 1797万 | 8.86 | 35.42 | 33.35 | 141 | 华新环保 | 2023-09-21 四 | 11.67 | 11.66 | 11.55 | 11.72 | 11.54 | -0.94% | 1.90% | 14369 | 1667万 | 8.75 | 34.99 | 32.96 | 142 | 华新环保 | 2023-09-20 三 | 11.90 | 11.89 | 11.66 | 11.92 | 11.63 | -1.93% | 3.60% | 27279 | 3210万 | 8.83 | 35.33 | 33.27 | 143 | 华新环保 | 2023-09-19 二 | 11.94 | 11.93 | 11.89 | 11.95 | 11.87 | -0.34% | 2.45% | 18535 | 2206万 | 9.01 | 36.02 | 33.93 | 144 | 华新环保 | 2023-09-18 一 | 11.88 | 11.93 | 11.93 | 11.99 | 11.86 | 0.00% | 2.63% | 19927 | 2379万 | 9.04 | 36.14 | 34.04 | 145 | 华新环保 | 2023-09-15 五 | 11.93 | 11.93 | 11.93 | 12.04 | 11.89 | 0.00% | 2.09% | 15821 | 1893万 | 9.04 | 36.14 | 34.04 | 146 | 华新环保 | 2023-09-14 四 | 12.04 | 12.14 | 11.93 | 12.06 | 11.86 | -1.73% | 4.40% | 33347 | 3984万 | 9.04 | 36.14 | 34.04 | 147 | 华新环保 | 2023-09-13 三 | 11.94 | 11.93 | 12.14 | 12.22 | 11.83 | 1.76% | 7.05% | 53410 | 6434万 | 9.2 | 36.78 | 34.64 | 148 | 华新环保 | 2023-09-12 二 | 11.99 | 11.99 | 11.93 | 12.00 | 11.90 | -0.50% | 2.67% | 20200 | 2412万 | 9.04 | 36.14 | 34.04 | 149 | 华新环保 | 2023-09-11 一 | 11.91 | 11.90 | 11.99 | 12.01 | 11.84 | 0.76% | 2.95% | 22376 | 2672万 | 9.08 | 36.33 | 34.21 | 150 | 华新环保 | 2023-09-08 五 | 12.02 | 12.02 | 11.90 | 12.05 | 11.89 | -1.00% | 4.28% | 32391 | 3874万 | 9.01 | 36.05 | 33.95 | 151 | 华新环保 | 2023-09-07 四 | 12.19 | 12.22 | 12.02 | 12.22 | 12.01 | -1.64% | 4.44% | 33635 | 4069万 | 9.11 | 36.42 | 34.3 | 152 | 华新环保 | 2023-09-06 三 | 12.31 | 12.37 | 12.22 | 12.31 | 12.10 | -1.21% | 6.52% | 49397 | 6014万 | 9.26 | 37.02 | 34.87 | 153 | 华新环保 | 2023-09-05 二 | 12.42 | 12.44 | 12.37 | 12.44 | 12.20 | -0.56% | 5.51% | 41706 | 5122万 | 9.37 | 37.48 | 35.3 | 154 | 华新环保 | 2023-09-04 一 | 12.30 | 12.36 | 12.44 | 12.53 | 12.26 | 0.65% | 6.99% | 52972 | 6575万 | 9.42 | 37.69 | 35.49 | 155 | 华新环保 | 2023-09-01 五 | 12.18 | 12.23 | 12.36 | 12.42 | 12.10 | 1.06% | 8.36% | 63302 | 7772万 | 9.36 | 37.45 | 35.27 | 156 | 华新环保 | 2023-08-31 四 | 12.69 | 12.73 | 12.23 | 12.71 | 12.18 | -3.93% | 12.30% | 93139 | 11469万 | 9.26 | 37.05 | 34.9 | 157 | 华新环保 | 2023-08-30 三 | 12.93 | 13.13 | 12.73 | 13.00 | 12.61 | -3.05% | 13.72% | 103951 | 13252万 | 9.64 | 38.57 | 36.32 | 158 | 华新环保 | 2023-08-29 二 | 12.54 | 12.63 | 13.13 | 13.15 | 12.46 | 3.96% | 20.57% | 155855 | 20134万 | 9.95 | 39.78 | 37.46 | 159 | 华新环保 | 2023-08-28 一 | 13.01 | 12.50 | 12.63 | 13.12 | 12.48 | 1.04% | 19.81% | 150097 | 19194万 | 9.57 | 38.27 | 36.04 | 160 | 华新环保 | 2023-08-25 五 | 12.42 | 12.50 | 12.50 | 12.89 | 12.23 | 0.00% | 20.71% | 156859 | 19819万 | 9.47 | 37.87 | 35.67 | 161 | 华新环保 | 2023-08-23 三 | 12.88 | 12.88 | 13.16 | 13.28 | 12.80 | 2.17% | 28.60% | 216650 | 28315万 | 9.97 | 39.87 | 37.55 | 162 | 华新环保 | 2023-08-22 二 | 13.20 | 13.51 | 12.88 | 13.23 | 12.48 | -4.66% | 29.99% | 227209 | 29141万 | 9.76 | 39.02 | 36.75 |
|
行情刷新 | 流通股东
|