| 股票名称 | 代码 301273 | 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 | 瑞晨环保 | 2024-04-29 一 | 16.71 | 17.09 | 17.82 | 17.89 | 16.67 | 4.27% | 3.35% | 11606 | 2025万 | 6.17 | 12.77 | 90.31 | 2 | 瑞晨环保 | 2024-04-26 五 | 17.05 | 17.05 | 17.09 | 17.40 | 16.33 | 0.23% | 2.37% | 8193 | 1396万 | 5.92 | 12.24 | 59.04 | 3 | 瑞晨环保 | 2024-04-25 四 | 16.91 | 16.91 | 17.05 | 17.30 | 16.63 | 0.83% | 2.35% | 8133 | 1386万 | 5.9 | 12.21 | 58.9 | 4 | 瑞晨环保 | 2024-04-24 三 | 16.09 | 16.20 | 16.91 | 17.00 | 16.09 | 4.38% | 3.08% | 10658 | 1780万 | 5.86 | 12.11 | 58.42 | 5 | 瑞晨环保 | 2024-04-23 二 | 15.32 | 15.47 | 16.20 | 16.37 | 15.32 | 4.72% | 2.47% | 8562 | 1371万 | 5.61 | 11.61 | 55.97 | 6 | 瑞晨环保 | 2024-04-22 一 | 15.99 | 16.00 | 15.47 | 15.99 | 14.87 | -3.31% | 2.83% | 9783 | 1503万 | 5.36 | 11.08 | 53.44 | 7 | 瑞晨环保 | 2024-04-19 五 | 16.09 | 16.11 | 16.00 | 16.46 | 15.70 | -0.68% | 2.47% | 8541 | 1373万 | 5.54 | 11.46 | 55.28 | 8 | 瑞晨环保 | 2024-04-18 四 | 16.50 | 16.50 | 16.11 | 16.50 | 15.50 | -2.36% | 3.26% | 11304 | 1804万 | 5.58 | 11.54 | 55.66 | 9 | 瑞晨环保 | 2024-04-17 三 | 14.69 | 14.53 | 16.50 | 16.53 | 14.69 | 13.56% | 4.18% | 14478 | 2320万 | 5.71 | 11.82 | 57 | 10 | 瑞晨环保 | 2024-04-16 二 | 15.89 | 16.00 | 14.53 | 15.89 | 13.81 | -9.19% | 4.22% | 14603 | 2126万 | 5.03 | 10.41 | 50.2 | 11 | 瑞晨环保 | 2024-04-15 一 | 17.91 | 18.17 | 16.00 | 18.08 | 15.77 | -11.94% | 5.10% | 17657 | 2913万 | 5.54 | 11.46 | 55.28 | 12 | 瑞晨环保 | 2024-04-12 五 | 18.49 | 18.40 | 18.17 | 18.64 | 18.10 | -1.25% | 1.90% | 6580 | 1209万 | 6.29 | 13.02 | 62.77 | 13 | 瑞晨环保 | 2024-04-11 四 | 18.09 | 18.14 | 18.40 | 18.75 | 17.66 | 1.43% | 2.58% | 8923 | 1641万 | 6.37 | 13.18 | 63.57 | 14 | 瑞晨环保 | 2024-04-10 三 | 18.54 | 18.48 | 18.14 | 18.90 | 17.72 | -1.84% | 3.25% | 11251 | 2044万 | 6.28 | 13 | 62.67 | 15 | 瑞晨环保 | 2024-04-09 二 | 18.40 | 18.34 | 18.48 | 18.74 | 18.23 | 0.76% | 2.64% | 9156 | 1689万 | 6.4 | 13.24 | 63.84 | 16 | 瑞晨环保 | 2024-04-08 一 | 19.70 | 19.70 | 18.34 | 19.70 | 18.30 | -6.90% | 3.69% | 12769 | 2405万 | 6.35 | 13.14 | 63.36 | 17 | 瑞晨环保 | 2024-04-03 三 | 19.83 | 20.03 | 19.70 | 20.15 | 19.27 | -1.65% | 2.70% | 9347 | 1832万 | 6.82 | 14.11 | 68.06 | 18 | 瑞晨环保 | 2024-04-02 二 | 19.86 | 19.93 | 20.03 | 20.70 | 19.83 | 0.50% | 4.68% | 16208 | 3264万 | 6.94 | 14.35 | 69.2 | 19 | 瑞晨环保 | 2024-04-01 一 | 19.55 | 19.55 | 19.93 | 20.00 | 19.14 | 1.94% | 3.54% | 12265 | 2401万 | 6.9 | 14.28 | 68.85 | 20 | 瑞晨环保 | 2024-03-29 五 | 18.92 | 18.83 | 19.55 | 19.57 | 18.77 | 3.82% | 2.57% | 8890 | 1721万 | 6.77 | 14.01 | 67.54 | 21 | 瑞晨环保 | 2024-03-28 四 | 18.04 | 18.19 | 18.83 | 19.05 | 17.91 | 3.52% | 3.01% | 10422 | 1948万 | 6.52 | 13.49 | 65.05 | 22 | 瑞晨环保 | 2024-03-27 三 | 19.23 | 19.07 | 18.19 | 19.43 | 18.16 | -4.61% | 2.88% | 9988 | 1870万 | 6.3 | 13.03 | 62.84 | 23 | 瑞晨环保 | 2024-03-26 二 | 18.81 | 18.90 | 19.07 | 19.28 | 18.56 | 0.90% | 2.61% | 9036 | 1708万 | 6.6 | 13.66 | 65.88 | 24 | 瑞晨环保 | 2024-03-25 一 | 19.45 | 19.60 | 18.90 | 19.78 | 18.90 | -3.57% | 3.89% | 13473 | 2612万 | 6.54 | 13.54 | 65.29 | 25 | 瑞晨环保 | 2024-03-22 五 | 20.22 | 20.30 | 19.60 | 20.41 | 19.40 | -3.45% | 3.73% | 12903 | 2552万 | 6.79 | 14.04 | 67.71 | 26 | 瑞晨环保 | 2024-03-21 四 | 20.20 | 20.21 | 20.30 | 20.77 | 19.90 | 0.45% | 3.12% | 10817 | 2193万 | 7.03 | 14.54 | 70.13 | 27 | 瑞晨环保 | 2024-03-20 三 | 20.05 | 20.05 | 20.21 | 20.33 | 19.81 | 0.80% | 3.44% | 11910 | 2394万 | 7 | 14.48 | 69.82 | 28 | 瑞晨环保 | 2024-03-19 二 | 20.29 | 20.39 | 20.05 | 20.55 | 19.91 | -1.67% | 3.90% | 13496 | 2723万 | 6.94 | 14.36 | 69.27 | 29 | 瑞晨环保 | 2024-03-18 一 | 20.10 | 20.23 | 20.39 | 20.46 | 19.79 | 0.79% | 6.36% | 22016 | 4445万 | 7.06 | 14.61 | 70.44 | 30 | 瑞晨环保 | 2024-03-15 五 | 19.36 | 19.75 | 20.23 | 20.89 | 18.61 | 2.43% | 8.57% | 29674 | 5817万 | 7.01 | 14.49 | 69.89 | 31 | 瑞晨环保 | 2024-03-14 四 | 19.08 | 18.87 | 19.75 | 22.00 | 19.08 | 4.66% | 9.06% | 31385 | 6369万 | 6.84 | 14.15 | 68.23 | 32 | 瑞晨环保 | 2024-03-08 五 | 17.69 | 17.73 | 18.17 | 18.30 | 17.43 | 2.48% | 3.49% | 12075 | 2178万 | 6.29 | 13.02 | 62.77 | 33 | 瑞晨环保 | 2024-03-07 四 | 18.08 | 17.90 | 17.73 | 18.66 | 17.44 | -0.95% | 4.70% | 16284 | 2940万 | 6.14 | 12.7 | 61.25 | 34 | 瑞晨环保 | 2024-03-06 三 | 16.94 | 16.95 | 17.90 | 18.45 | 16.83 | 5.60% | 5.30% | 18353 | 3260万 | 6.2 | 12.82 | 61.84 | 35 | 瑞晨环保 | 2024-03-05 二 | 17.87 | 17.89 | 16.95 | 17.87 | 16.90 | -5.25% | 4.08% | 14134 | 2428万 | 5.87 | 12.14 | 58.56 | 36 | 瑞晨环保 | 2024-03-04 一 | 18.19 | 18.08 | 17.89 | 18.88 | 17.25 | -1.05% | 3.78% | 13087 | 2329万 | 6.2 | 12.82 | 61.8 | 37 | 瑞晨环保 | 2024-03-01 五 | 18.10 | 18.00 | 18.08 | 18.62 | 17.66 | 0.44% | 4.26% | 14751 | 2658万 | 6.26 | 12.95 | 62.46 | 38 | 瑞晨环保 | 2024-02-29 四 | 16.01 | 16.83 | 18.00 | 18.17 | 16.01 | 6.95% | 5.88% | 20363 | 3532万 | 6.23 | 12.9 | 62.18 | 39 | 瑞晨环保 | 2024-02-28 三 | 19.82 | 19.50 | 16.83 | 20.45 | 16.78 | -13.69% | 7.68% | 26606 | 4973万 | 5.83 | 12.06 | 58.14 | 40 | 瑞晨环保 | 2024-02-27 二 | 19.00 | 19.33 | 19.50 | 19.73 | 18.71 | 0.88% | 4.05% | 14015 | 2712万 | 6.75 | 13.97 | 67.37 | 41 | 瑞晨环保 | 2024-02-26 一 | 18.80 | 18.16 | 19.33 | 19.69 | 18.22 | 6.44% | 4.27% | 14800 | 2815万 | 6.69 | 13.85 | 66.78 | 42 | 瑞晨环保 | 2024-02-23 五 | 17.28 | 17.22 | 18.16 | 18.28 | 17.22 | 5.46% | 3.61% | 12516 | 2216万 | 6.29 | 13.01 | 62.74 | 43 | 瑞晨环保 | 2024-02-22 四 | 16.30 | 16.32 | 17.22 | 17.44 | 16.30 | 5.51% | 3.76% | 13026 | 2192万 | 5.96 | 12.34 | 59.49 | 44 | 瑞晨环保 | 2024-02-21 三 | 15.75 | 15.76 | 16.32 | 16.96 | 15.22 | 3.55% | 4.16% | 14399 | 2357万 | 5.65 | 11.69 | 56.38 | 45 | 瑞晨环保 | 2024-02-20 二 | 15.50 | 15.45 | 15.76 | 15.88 | 15.11 | 2.01% | 3.64% | 12614 | 1969万 | 5.46 | 11.29 | 54.45 | 46 | 瑞晨环保 | 2024-02-19 一 | 14.62 | 14.37 | 15.45 | 15.67 | 14.52 | 7.52% | 5.89% | 20387 | 3077万 | 5.35 | 11.07 | 53.38 | 47 | 瑞晨环保 | 2024-02-08 四 | 12.48 | 12.49 | 14.37 | 14.57 | 11.81 | 15.05% | 6.48% | 22453 | 2966万 | 4.98 | 10.29 | 49.64 | 48 | 瑞晨环保 | 2024-02-07 三 | 14.44 | 14.41 | 12.49 | 14.65 | 12.10 | -13.32% | 6.84% | 23693 | 3105万 | 4.33 | 8.95 | 43.15 | 49 | 瑞晨环保 | 2024-02-06 二 | 13.65 | 14.70 | 14.41 | 15.49 | 12.75 | -1.97% | 6.83% | 23654 | 3261万 | 4.99 | 10.32 | 49.78 | 50 | 瑞晨环保 | 2024-02-05 一 | 18.21 | 18.35 | 14.70 | 18.21 | 14.68 | -19.89% | 5.99% | 20750 | 3230万 | 5.09 | 10.53 | 50.78 | 51 | 瑞晨环保 | 2024-02-02 五 | 19.87 | 19.87 | 18.35 | 20.35 | 17.72 | -7.65% | 3.09% | 10710 | 2019万 | 6.35 | 13.15 | 63.39 | 52 | 瑞晨环保 | 2024-02-01 四 | 20.00 | 20.15 | 19.87 | 20.25 | 19.22 | -1.39% | 2.31% | 7987 | 1583万 | 6.88 | 14.24 | 68.64 | 53 | 瑞晨环保 | 2024-01-31 三 | 21.49 | 21.41 | 20.15 | 21.92 | 20.00 | -5.89% | 2.75% | 9509 | 1973万 | 6.98 | 14.44 | 69.61 | 54 | 瑞晨环保 | 2024-01-30 二 | 22.19 | 22.27 | 21.41 | 22.75 | 21.41 | -3.86% | 2.65% | 9186 | 2015万 | 7.41 | 15.34 | 73.97 | 55 | 瑞晨环保 | 2024-01-29 一 | 24.12 | 24.21 | 22.27 | 24.20 | 22.23 | -8.01% | 5.12% | 17743 | 4081万 | 7.71 | 15.95 | 76.94 | 56 | 瑞晨环保 | 2024-01-26 五 | 27.54 | 25.82 | 24.21 | 27.54 | 23.88 | -6.24% | 6.47% | 22419 | 5650万 | 8.38 | 17.34 | 83.64 | 57 | 瑞晨环保 | 2024-01-25 四 | 23.38 | 23.40 | 25.82 | 25.98 | 23.15 | 10.34% | 4.48% | 15522 | 3886万 | 8.94 | 18.5 | 89.2 | 58 | 瑞晨环保 | 2024-01-24 三 | 23.30 | 23.20 | 23.40 | 23.93 | 22.30 | 0.86% | 2.35% | 8150 | 1882万 | 8.1 | 16.76 | 80.84 | 59 | 瑞晨环保 | 2024-01-23 二 | 22.97 | 23.04 | 23.20 | 23.50 | 22.05 | 0.69% | 2.60% | 9018 | 2047万 | 8.03 | 16.62 | 80.15 | 60 | 瑞晨环保 | 2024-01-22 一 | 24.87 | 24.73 | 23.04 | 24.99 | 22.75 | -6.83% | 1.72% | 5955 | 1413万 | 7.98 | 16.51 | 79.6 | 61 | 瑞晨环保 | 2024-01-19 五 | 25.05 | 24.93 | 24.73 | 25.38 | 24.53 | -0.80% | 0.97% | 3362 | 838万 | 8.56 | 17.72 | 85.43 | 62 | 瑞晨环保 | 2024-01-18 四 | 25.50 | 25.50 | 24.93 | 25.50 | 24.32 | -2.24% | 1.70% | 5901 | 1470万 | 8.63 | 17.86 | 86.13 | 63 | 瑞晨环保 | 2024-01-17 三 | 26.19 | 26.26 | 25.50 | 26.47 | 25.20 | -2.89% | 1.24% | 4296 | 1114万 | 8.83 | 18.27 | 88.09 | 64 | 瑞晨环保 | 2024-01-16 二 | 26.47 | 26.47 | 26.26 | 26.78 | 25.79 | -0.79% | 1.39% | 4805 | 1257万 | 9.09 | 18.81 | 90.72 | 65 | 瑞晨环保 | 2024-01-15 一 | 26.60 | 26.64 | 26.47 | 26.66 | 26.04 | -0.64% | 1.02% | 3526 | 929万 | 9.17 | 18.96 | 91.45 | 66 | 瑞晨环保 | 2024-01-12 五 | 26.88 | 26.82 | 26.64 | 27.38 | 26.64 | -0.67% | 1.24% | 4284 | 1160万 | 9.23 | 19.09 | 92.03 | 67 | 瑞晨环保 | 2024-01-11 四 | 26.49 | 26.51 | 26.82 | 26.92 | 26.22 | 1.17% | 1.17% | 4059 | 1077万 | 9.29 | 19.21 | 92.65 | 68 | 瑞晨环保 | 2024-01-10 三 | 26.76 | 26.87 | 26.51 | 27.12 | 26.35 | -1.34% | 1.30% | 4516 | 1204万 | 9.18 | 18.99 | 91.58 | 69 | 瑞晨环保 | 2024-01-09 二 | 26.33 | 26.27 | 26.87 | 27.41 | 26.33 | 2.28% | 2.04% | 7050 | 1900万 | 9.3 | 19.25 | 92.83 | 70 | 瑞晨环保 | 2024-01-08 一 | 27.18 | 27.02 | 26.27 | 27.19 | 26.24 | -2.78% | 1.66% | 5740 | 1527万 | 9.1 | 18.82 | 90.75 | 71 | 瑞晨环保 | 2024-01-05 五 | 27.58 | 27.58 | 27.02 | 28.06 | 26.84 | -2.03% | 1.87% | 6463 | 1767万 | 9.36 | 19.36 | 93.35 | 72 | 瑞晨环保 | 2024-01-04 四 | 27.60 | 27.60 | 27.58 | 27.78 | 27.25 | -0.07% | 0.67% | 2326 | 641万 | 9.55 | 19.76 | 95.28 | 73 | 瑞晨环保 | 2024-01-03 三 | 27.85 | 27.89 | 27.60 | 27.95 | 27.31 | -1.04% | 1.01% | 3512 | 968万 | 9.56 | 19.77 | 95.35 | 74 | 瑞晨环保 | 2024-01-02 二 | 27.78 | 27.59 | 27.89 | 28.05 | 27.61 | 1.09% | 1.44% | 4993 | 1392万 | 9.66 | 19.98 | 96.35 | 75 | 瑞晨环保 | 2023-12-29 五 | 27.65 | 27.65 | 27.59 | 27.75 | 27.23 | -0.22% | 1.80% | 6219 | 1709万 | 9.55 | 19.77 | 95.32 | 76 | 瑞晨环保 | 2023-12-28 四 | 26.05 | 26.05 | 27.65 | 27.83 | 25.79 | 6.14% | 2.35% | 8143 | 2214万 | 9.57 | 19.81 | 95.52 | 77 | 瑞晨环保 | 2023-12-27 三 | 25.95 | 25.91 | 26.05 | 26.19 | 25.62 | 0.54% | 0.88% | 3045 | 789万 | 9.02 | 18.66 | 89.99 | 78 | 瑞晨环保 | 2023-12-26 二 | 26.39 | 26.38 | 25.91 | 26.61 | 25.74 | -1.78% | 1.09% | 3759 | 977万 | 8.97 | 18.56 | 89.51 | 79 | 瑞晨环保 | 2023-12-25 一 | 26.45 | 26.50 | 26.38 | 26.83 | 26.08 | -0.45% | 1.23% | 4265 | 1124万 | 9.14 | 18.9 | 91.13 | 80 | 瑞晨环保 | 2023-12-22 五 | 27.02 | 27.02 | 26.50 | 27.21 | 26.47 | -1.92% | 1.26% | 4378 | 1175万 | 9.18 | 18.99 | 91.55 | 81 | 瑞晨环保 | 2023-12-21 四 | 26.81 | 27.00 | 27.02 | 27.18 | 26.11 | 0.07% | 1.43% | 4944 | 1320万 | 9.36 | 19.36 | 93.35 | 82 | 瑞晨环保 | 2023-12-20 三 | 26.68 | 26.66 | 27.00 | 27.63 | 26.68 | 1.28% | 2.08% | 7190 | 1962万 | 9.35 | 19.34 | 93.28 | 83 | 瑞晨环保 | 2023-12-19 二 | 26.14 | 26.30 | 26.66 | 26.87 | 25.91 | 1.37% | 1.40% | 4834 | 1274万 | 9.23 | 19.1 | 92.1 | 84 | 瑞晨环保 | 2023-12-18 一 | 26.41 | 26.88 | 26.30 | 27.24 | 26.16 | -2.16% | 1.86% | 6441 | 1708万 | 9.11 | 18.84 | 90.86 | 85 | 瑞晨环保 | 2023-12-15 五 | 26.84 | 27.00 | 26.88 | 27.25 | 26.69 | -0.44% | 1.01% | 3482 | 936万 | 9.31 | 19.26 | 92.86 | 86 | 瑞晨环保 | 2023-12-14 四 | 26.74 | 26.65 | 27.00 | 27.12 | 26.32 | 1.31% | 1.83% | 6348 | 1704万 | 9.35 | 19.34 | 93.28 | 87 | 瑞晨环保 | 2023-12-13 三 | 26.57 | 26.64 | 26.65 | 27.03 | 26.02 | 0.04% | 1.51% | 5218 | 1386万 | 9.23 | 19.09 | 92.07 | 88 | 瑞晨环保 | 2023-12-12 二 | 27.07 | 27.10 | 26.64 | 27.07 | 26.53 | -1.70% | 1.95% | 6763 | 1803万 | 9.23 | 19.09 | 92.03 | 89 | 瑞晨环保 | 2023-12-11 一 | 26.55 | 26.77 | 27.10 | 27.38 | 25.89 | 1.23% | 2.57% | 8888 | 2375万 | 9.38 | 19.41 | 93.62 | 90 | 瑞晨环保 | 2023-12-08 五 | 27.70 | 27.40 | 26.77 | 28.40 | 26.67 | -2.30% | 3.36% | 11633 | 3200万 | 9.27 | 19.18 | 92.48 | 91 | 瑞晨环保 | 2023-12-07 四 | 28.63 | 28.56 | 27.40 | 28.63 | 27.39 | -4.06% | 4.64% | 16079 | 4469万 | 9.49 | 19.63 | 94.66 | 92 | 瑞晨环保 | 2023-12-06 三 | 27.72 | 27.58 | 28.56 | 31.07 | 27.58 | 3.55% | 7.19% | 24905 | 7269万 | 9.89 | 20.46 | 98.67 | 93 | 瑞晨环保 | 2023-12-05 二 | 28.00 | 27.82 | 27.58 | 28.18 | 27.58 | -0.86% | 2.17% | 7514 | 2094万 | 9.55 | 19.76 | 95.28 | 94 | 瑞晨环保 | 2023-12-04 一 | 27.79 | 27.72 | 27.82 | 27.90 | 27.34 | 0.36% | 1.19% | 4118 | 1140万 | 9.63 | 19.93 | 96.11 | 95 | 瑞晨环保 | 2023-12-01 五 | 27.97 | 27.96 | 27.72 | 27.97 | 27.51 | -0.86% | 1.04% | 3605 | 998万 | 9.6 | 19.86 | 95.76 | 96 | 瑞晨环保 | 2023-11-30 四 | 28.25 | 28.15 | 27.96 | 28.42 | 27.56 | -0.67% | 0.86% | 2963 | 826万 | 9.68 | 20.03 | 96.59 | 97 | 瑞晨环保 | 2023-11-29 三 | 28.50 | 28.45 | 28.15 | 28.62 | 28.03 | -1.05% | 0.84% | 2903 | 822万 | 9.75 | 20.17 | 97.25 | 98 | 瑞晨环保 | 2023-11-28 二 | 27.79 | 27.93 | 28.45 | 28.53 | 27.65 | 1.86% | 1.53% | 5283 | 1495万 | 9.85 | 20.38 | 98.29 | 99 | 瑞晨环保 | 2023-11-27 一 | 27.77 | 27.66 | 27.93 | 28.29 | 27.43 | 0.98% | 1.71% | 5912 | 1643万 | 9.67 | 20.01 | 96.49 | 100 | 瑞晨环保 | 2023-11-24 五 | 28.20 | 28.38 | 27.66 | 28.40 | 27.60 | -2.54% | 1.52% | 5252 | 1460万 | 9.58 | 19.82 | 95.56 | 101 | 瑞晨环保 | 2023-11-23 四 | 28.00 | 27.98 | 28.38 | 28.49 | 27.86 | 1.43% | 1.04% | 3591 | 1013万 | 9.83 | 20.33 | 98.04 | 102 | 瑞晨环保 | 2023-11-22 三 | 28.39 | 28.39 | 27.98 | 28.59 | 27.98 | -1.44% | 1.48% | 5127 | 1445万 | 9.69 | 20.05 | 96.66 | 103 | 瑞晨环保 | 2023-11-21 二 | 29.70 | 28.98 | 28.39 | 29.70 | 28.32 | -2.04% | 1.82% | 6287 | 1799万 | 9.83 | 20.34 | 98.08 | 104 | 瑞晨环保 | 2023-11-20 一 | 28.47 | 28.33 | 28.98 | 28.98 | 28.22 | 2.29% | 1.24% | 4285 | 1227万 | 10.04 | 20.76 | 100.12 | 105 | 瑞晨环保 | 2023-11-17 五 | 28.11 | 28.10 | 28.33 | 28.49 | 27.92 | 0.82% | 1.15% | 3991 | 1128万 | 9.81 | 20.3 | 97.87 | 106 | 瑞晨环保 | 2023-11-16 四 | 28.59 | 28.43 | 28.10 | 28.59 | 28.03 | -1.16% | 1.19% | 4112 | 1163万 | 9.73 | 20.13 | 97.08 | 107 | 瑞晨环保 | 2023-11-15 三 | 28.40 | 28.24 | 28.43 | 28.54 | 28.01 | 0.67% | 1.17% | 4035 | 1142万 | 9.85 | 20.37 | 98.22 | 108 | 瑞晨环保 | 2023-11-14 二 | 28.08 | 28.05 | 28.24 | 28.43 | 27.88 | 0.68% | 1.27% | 4385 | 1232万 | 9.78 | 20.23 | 97.56 | 109 | 瑞晨环保 | 2023-11-13 一 | 28.11 | 27.72 | 28.05 | 28.20 | 27.64 | 1.19% | 1.41% | 4882 | 1365万 | 9.71 | 20.1 | 96.9 | 110 | 瑞晨环保 | 2023-11-10 五 | 27.77 | 27.93 | 27.72 | 27.98 | 27.51 | -0.75% | 0.85% | 2933 | 814万 | 9.6 | 19.86 | 95.76 | 111 | 瑞晨环保 | 2023-11-09 四 | 28.13 | 27.99 | 27.93 | 28.37 | 27.65 | -0.21% | 1.11% | 3837 | 1078万 | 9.67 | 20.01 | 96.49 | 112 | 瑞晨环保 | 2023-11-08 三 | 27.93 | 27.93 | 27.99 | 28.44 | 27.80 | 0.21% | 1.56% | 5393 | 1515万 | 9.69 | 20.05 | 96.7 | 113 | 瑞晨环保 | 2023-11-07 二 | 27.80 | 27.83 | 27.93 | 28.10 | 27.39 | 0.36% | 1.96% | 6793 | 1885万 | 9.67 | 20.01 | 96.49 | 114 | 瑞晨环保 | 2023-11-06 一 | 27.51 | 27.50 | 27.83 | 28.16 | 27.47 | 1.20% | 2.27% | 7861 | 2179万 | 9.64 | 19.94 | 96.14 | 115 | 瑞晨环保 | 2023-11-03 五 | 26.78 | 26.79 | 27.50 | 27.94 | 26.78 | 2.65% | 1.69% | 5860 | 1618万 | 9.52 | 19.7 | 95 | 116 | 瑞晨环保 | 2023-11-02 四 | 27.09 | 27.20 | 26.79 | 27.50 | 26.74 | -1.51% | 1.34% | 4653 | 1263万 | 9.28 | 19.19 | 92.55 | 117 | 瑞晨环保 | 2023-11-01 三 | 26.78 | 26.78 | 27.20 | 27.50 | 26.66 | 1.57% | 1.64% | 5693 | 1545万 | 9.42 | 19.49 | 93.97 | 118 | 瑞晨环保 | 2023-10-31 二 | 27.00 | 27.04 | 26.78 | 27.00 | 26.37 | -0.96% | 1.68% | 5812 | 1553万 | 9.27 | 19.19 | 92.52 | 119 | 瑞晨环保 | 2023-10-30 一 | 27.59 | 27.60 | 27.04 | 27.59 | 26.62 | -2.03% | 2.81% | 9748 | 2624万 | 9.36 | 19.37 | 93.42 | 120 | 瑞晨环保 | 2023-10-27 五 | 26.45 | 26.76 | 27.60 | 27.63 | 26.45 | 3.14% | 1.94% | 6713 | 1824万 | 9.56 | 19.77 | 61.1 | 121 | 瑞晨环保 | 2023-10-26 四 | 27.64 | 27.75 | 26.76 | 27.64 | 26.12 | -3.57% | 2.70% | 9334 | 2494万 | 9.27 | 19.17 | 59.24 | 122 | 瑞晨环保 | 2023-10-25 三 | 26.99 | 26.88 | 27.75 | 28.14 | 26.88 | 3.24% | 2.06% | 7138 | 1967万 | 9.61 | 19.88 | 61.43 | 123 | 瑞晨环保 | 2023-10-24 二 | 25.05 | 25.39 | 26.88 | 26.93 | 25.05 | 5.87% | 4.29% | 7678 | 2030万 | 4.81 | 19.26 | 59.51 | 124 | 瑞晨环保 | 2023-10-23 一 | 26.31 | 26.31 | 25.39 | 26.31 | 25.16 | -3.50% | 2.73% | 4893 | 1254万 | 4.55 | 18.19 | 56.21 | 125 | 瑞晨环保 | 2023-10-20 五 | 26.33 | 26.41 | 26.31 | 27.11 | 26.16 | -0.38% | 2.63% | 4718 | 1253万 | 4.71 | 18.85 | 58.24 | 126 | 瑞晨环保 | 2023-10-19 四 | 26.36 | 26.35 | 26.41 | 27.44 | 26.35 | 0.23% | 3.42% | 6123 | 1640万 | 4.73 | 18.92 | 58.46 | 127 | 瑞晨环保 | 2023-10-18 三 | 26.92 | 26.91 | 26.35 | 26.98 | 26.32 | -2.08% | 2.63% | 4707 | 1251万 | 4.72 | 18.88 | 58.33 | 128 | 瑞晨环保 | 2023-10-17 二 | 26.95 | 26.95 | 26.91 | 27.16 | 26.58 | -0.15% | 2.61% | 4677 | 1251万 | 4.82 | 19.28 | 59.57 | 129 | 瑞晨环保 | 2023-10-16 一 | 27.76 | 27.51 | 26.95 | 27.76 | 26.70 | -2.04% | 3.73% | 6678 | 1801万 | 4.83 | 19.31 | 59.66 | 130 | 瑞晨环保 | 2023-10-13 五 | 28.25 | 28.25 | 27.51 | 28.26 | 27.45 | -2.62% | 2.84% | 5079 | 1405万 | 4.93 | 19.71 | 60.9 | 131 | 瑞晨环保 | 2023-10-12 四 | 28.32 | 28.31 | 28.25 | 28.42 | 27.74 | -0.21% | 2.75% | 4921 | 1379万 | 5.06 | 20.24 | 62.54 | 132 | 瑞晨环保 | 2023-10-11 三 | 28.65 | 28.39 | 28.31 | 28.65 | 27.96 | -0.28% | 2.76% | 4940 | 1396万 | 5.07 | 20.28 | 62.67 | 133 | 瑞晨环保 | 2023-10-10 二 | 28.96 | 28.94 | 28.39 | 29.36 | 28.32 | -1.90% | 2.70% | 4843 | 1390万 | 5.08 | 20.34 | 62.85 | 134 | 瑞晨环保 | 2023-10-09 一 | 29.74 | 29.46 | 28.94 | 29.75 | 28.85 | -1.77% | 3.11% | 5573 | 1621万 | 5.18 | 20.73 | 64.07 | 135 | 瑞晨环保 | 2023-09-28 四 | 29.26 | 29.21 | 29.46 | 29.97 | 29.14 | 0.86% | 3.76% | 6742 | 2000万 | 5.28 | 21.11 | 65.22 | 136 | 瑞晨环保 | 2023-09-27 三 | 28.68 | 28.77 | 29.21 | 29.70 | 28.56 | 1.53% | 3.79% | 6795 | 1991万 | 5.23 | 20.93 | 64.66 | 137 | 瑞晨环保 | 2023-09-26 二 | 28.58 | 28.58 | 28.77 | 28.86 | 28.25 | 0.66% | 2.18% | 3897 | 1113万 | 5.15 | 20.61 | 63.69 | 138 | 瑞晨环保 | 2023-09-25 一 | 28.95 | 28.90 | 28.58 | 29.49 | 28.41 | -1.11% | 3.09% | 5543 | 1598万 | 5.12 | 20.48 | 63.27 | 139 | 瑞晨环保 | 2023-09-22 五 | 28.20 | 28.20 | 28.90 | 28.95 | 27.91 | 2.48% | 3.88% | 6941 | 1978万 | 5.18 | 20.7 | 63.98 | 140 | 瑞晨环保 | 2023-09-21 四 | 28.68 | 28.68 | 28.20 | 29.07 | 28.07 | -1.67% | 4.87% | 8721 | 2484万 | 5.05 | 20.2 | 62.43 | 141 | 瑞晨环保 | 2023-09-20 三 | 28.74 | 28.71 | 28.68 | 29.38 | 28.60 | -0.10% | 2.67% | 4790 | 1389万 | 5.14 | 20.55 | 63.49 | 142 | 瑞晨环保 | 2023-09-19 二 | 29.60 | 29.48 | 28.71 | 29.87 | 28.64 | -2.61% | 3.04% | 5452 | 1576万 | 5.14 | 20.57 | 63.56 | 143 | 瑞晨环保 | 2023-09-18 一 | 28.49 | 28.55 | 29.48 | 29.80 | 28.00 | 3.26% | 4.64% | 8304 | 2437万 | 5.28 | 21.12 | 65.26 | 144 | 瑞晨环保 | 2023-09-15 五 | 28.56 | 28.49 | 28.55 | 28.85 | 28.29 | 0.21% | 2.34% | 4186 | 1193万 | 5.11 | 20.45 | 63.2 | 145 | 瑞晨环保 | 2023-09-14 四 | 29.27 | 29.10 | 28.49 | 29.27 | 28.00 | -2.10% | 3.05% | 5471 | 1565万 | 5.1 | 20.41 | 63.07 | 146 | 瑞晨环保 | 2023-09-13 三 | 29.38 | 29.39 | 29.10 | 29.38 | 28.83 | -0.99% | 3.43% | 6140 | 1783万 | 5.21 | 20.85 | 64.42 | 147 | 瑞晨环保 | 2023-09-12 二 | 29.63 | 29.55 | 29.39 | 29.75 | 29.16 | -0.54% | 3.32% | 5953 | 1746万 | 5.26 | 21.06 | 65.06 | 148 | 瑞晨环保 | 2023-09-11 一 | 29.87 | 29.86 | 29.55 | 30.38 | 29.27 | -1.04% | 5.61% | 10047 | 2968万 | 5.29 | 21.17 | 65.42 | 149 | 瑞晨环保 | 2023-09-08 五 | 30.20 | 30.20 | 29.86 | 30.33 | 29.50 | -1.13% | 3.30% | 5902 | 1765万 | 5.35 | 21.39 | 66.1 | 150 | 瑞晨环保 | 2023-09-07 四 | 30.78 | 30.88 | 30.20 | 31.29 | 30.10 | -2.20% | 4.27% | 7643 | 2339万 | 5.41 | 21.64 | 66.85 | 151 | 瑞晨环保 | 2023-09-06 三 | 30.30 | 30.07 | 30.88 | 31.50 | 30.11 | 2.69% | 6.11% | 10950 | 3365万 | 5.53 | 22.12 | 68.36 | 152 | 瑞晨环保 | 2023-09-05 二 | 30.06 | 30.06 | 30.07 | 30.43 | 29.78 | 0.03% | 4.91% | 8786 | 2641万 | 5.39 | 21.54 | 66.57 | 153 | 瑞晨环保 | 2023-09-04 一 | 30.18 | 30.17 | 30.06 | 30.75 | 29.58 | -0.36% | 6.13% | 10979 | 3291万 | 5.38 | 21.54 | 66.54 | 154 | 瑞晨环保 | 2023-09-01 五 | 31.36 | 31.46 | 30.17 | 31.86 | 30.03 | -4.10% | 7.70% | 13799 | 4222万 | 5.4 | 21.61 | 66.79 | 155 | 瑞晨环保 | 2023-08-31 四 | 31.11 | 31.62 | 31.46 | 32.43 | 31.11 | -0.51% | 8.31% | 14883 | 4709万 | 5.63 | 22.54 | 69.64 | 156 | 瑞晨环保 | 2023-08-30 三 | 29.29 | 29.88 | 31.62 | 32.50 | 29.29 | 5.82% | 12.79% | 22911 | 7170万 | 5.66 | 22.65 | 70 | 157 | 瑞晨环保 | 2023-08-29 二 | 27.53 | 27.89 | 29.88 | 30.00 | 27.40 | 7.14% | 14.84% | 26572 | 7818万 | 5.35 | 21.41 | 66.15 | 158 | 瑞晨环保 | 2023-08-28 一 | 29.63 | 28.21 | 27.89 | 30.50 | 27.65 | -1.13% | 9.17% | 16426 | 4736万 | 5 | 19.98 | 34.47 | 159 | 瑞晨环保 | 2023-08-25 五 | 28.79 | 29.10 | 28.21 | 30.97 | 28.14 | -3.06% | 12.49% | 22364 | 6594万 | 5.05 | 20.21 | 34.87 | 160 | 瑞晨环保 | 2023-08-23 三 | 31.48 | 31.96 | 30.51 | 32.50 | 30.45 | -4.54% | 12.62% | 22607 | 7091万 | 5.46 | 21.86 | 37.71 | 161 | 瑞晨环保 | 2023-08-22 二 | 33.49 | 34.78 | 31.96 | 33.90 | 31.03 | -8.11% | 22.19% | 39750 | 12831万 | 5.72 | 22.9 | 39.5 |
|
行情刷新 | 流通股东
|