| 股票名称 | 代码 600292 | 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 | 远达环保 | 2024-05-17 五 | 5.46 | 5.43 | 5.50 | 5.50 | 5.41 | 1.29% | 0.79% | 61493 | 3354万 | 42.94 | 42.94 | 77.01 | | 2 | 远达环保 | 2024-05-16 四 | 5.42 | 5.43 | 5.43 | 5.49 | 5.41 | 0.00% | 0.65% | 50567 | 2761万 | 42.4 | 42.4 | 76.03 | | 3 | 远达环保 | 2024-05-15 三 | 5.51 | 5.50 | 5.43 | 5.51 | 5.42 | -1.27% | 0.92% | 72177 | 3950万 | 42.4 | 42.4 | 76.03 | | 4 | 远达环保 | 2024-05-14 二 | 5.46 | 5.51 | 5.50 | 5.52 | 5.45 | -0.18% | 1.53% | 119282 | 6542万 | 42.94 | 42.94 | 77.01 | | 5 | 远达环保 | 2024-05-13 一 | 5.55 | 5.56 | 5.51 | 5.63 | 5.46 | -0.90% | 2.69% | 209856 | 11585万 | 43.02 | 43.02 | 77.15 | | 6 | 远达环保 | 2024-05-10 五 | 5.44 | 5.43 | 5.56 | 5.91 | 5.41 | 2.39% | 3.66% | 285607 | 16149万 | 43.41 | 43.41 | 77.85 | | 7 | 远达环保 | 2024-05-09 四 | 5.38 | 5.35 | 5.43 | 5.49 | 5.38 | 1.50% | 0.75% | 58320 | 3167万 | 42.4 | 42.4 | 76.03 | | 8 | 远达环保 | 2024-05-08 三 | 5.39 | 5.40 | 5.35 | 5.43 | 5.34 | -0.93% | 0.75% | 58758 | 3164万 | 41.77 | 41.77 | 74.91 | | 9 | 远达环保 | 2024-05-06 一 | 5.34 | 5.30 | 5.42 | 5.42 | 5.34 | 2.26% | 1.02% | 79783 | 4297万 | 42.32 | 42.32 | 75.89 | | 10 | 远达环保 | 2024-04-30 二 | 5.37 | 5.36 | 5.30 | 5.37 | 5.24 | -1.12% | 0.93% | 72228 | 3822万 | 41.38 | 41.38 | 74.21 | | 11 | 远达环保 | 2024-04-29 一 | 5.20 | 5.21 | 5.36 | 5.36 | 5.18 | 2.88% | 0.82% | 64014 | 3392万 | 41.85 | 41.85 | 75.05 | | 12 | 远达环保 | 2024-04-26 五 | 5.10 | 5.12 | 5.21 | 5.24 | 5.07 | 1.76% | 0.80% | 62277 | 3215万 | 40.68 | 40.68 | 72.95 | | 13 | 远达环保 | 2024-04-25 四 | 5.02 | 5.01 | 5.12 | 5.22 | 5.01 | 2.20% | 0.91% | 71287 | 3663万 | 39.98 | 39.98 | 71.69 | | 14 | 远达环保 | 2024-04-24 三 | 5.01 | 4.97 | 5.01 | 5.02 | 4.95 | 0.80% | 0.49% | 38641 | 1928万 | 39.12 | 39.12 | 72.43 | | 15 | 远达环保 | 2024-04-23 二 | 4.96 | 4.99 | 4.97 | 5.05 | 4.93 | -0.40% | 0.62% | 48698 | 2422万 | 38.81 | 38.81 | 71.85 | | 16 | 远达环保 | 2024-04-22 一 | 5.12 | 5.08 | 4.99 | 5.12 | 4.94 | -1.77% | 0.80% | 62578 | 3128万 | 38.96 | 38.96 | 72.14 | | 17 | 远达环保 | 2024-04-19 五 | 5.00 | 5.02 | 5.08 | 5.20 | 4.97 | 1.20% | 0.84% | 65779 | 3349万 | 39.67 | 39.67 | 73.44 | | 18 | 远达环保 | 2024-04-18 四 | 5.09 | 5.09 | 5.02 | 5.15 | 5.00 | -1.38% | 0.97% | 75735 | 3846万 | 39.2 | 39.2 | 72.57 | | 19 | 远达环保 | 2024-04-17 三 | 4.75 | 4.70 | 5.09 | 5.09 | 4.75 | 8.30% | 1.38% | 108100 | 5397万 | 39.74 | 39.74 | 73.58 | | 20 | 远达环保 | 2024-04-16 二 | 5.02 | 5.08 | 4.70 | 5.03 | 4.69 | -7.48% | 1.68% | 131105 | 6327万 | 36.7 | 36.7 | 67.95 | | 21 | 远达环保 | 2024-04-15 一 | 5.34 | 5.33 | 5.08 | 5.36 | 4.98 | -4.69% | 1.73% | 134793 | 6891万 | 39.67 | 39.67 | 73.44 | | 22 | 远达环保 | 2024-04-12 五 | 5.43 | 5.43 | 5.33 | 5.44 | 5.32 | -1.84% | 0.73% | 57101 | 3065万 | 41.62 | 41.62 | 77.05 | | 23 | 远达环保 | 2024-04-11 四 | 5.30 | 5.36 | 5.43 | 5.49 | 5.27 | 1.31% | 0.91% | 71084 | 3861万 | 42.4 | 42.4 | 78.5 | | 24 | 远达环保 | 2024-04-10 三 | 5.44 | 5.44 | 5.36 | 5.46 | 5.31 | -1.47% | 0.74% | 57482 | 3089万 | 41.85 | 41.85 | 77.49 | | 25 | 远达环保 | 2024-04-09 二 | 5.39 | 5.39 | 5.44 | 5.46 | 5.38 | 0.93% | 0.70% | 54719 | 2968万 | 42.48 | 42.48 | 78.64 | | 26 | 远达环保 | 2024-04-08 一 | 5.51 | 5.52 | 5.39 | 5.51 | 5.38 | -2.36% | 1.08% | 84567 | 4598万 | 42.09 | 42.09 | 77.92 | | 27 | 远达环保 | 2024-04-03 三 | 5.45 | 5.45 | 5.52 | 5.53 | 5.39 | 1.28% | 1.06% | 83061 | 4535万 | 43.1 | 43.1 | 79.8 | | 28 | 远达环保 | 2024-04-02 二 | 5.40 | 5.41 | 5.45 | 5.48 | 5.34 | 0.74% | 1.34% | 104456 | 5679万 | 42.55 | 42.55 | 78.79 | | 29 | 远达环保 | 2024-04-01 一 | 5.39 | 5.41 | 5.41 | 5.41 | 5.29 | 0.00% | 1.49% | 116714 | 6260万 | 42.24 | 42.24 | 78.21 | | 30 | 远达环保 | 2024-03-29 五 | 5.20 | 5.24 | 5.41 | 5.45 | 5.20 | 3.24% | 1.27% | 99136 | 5317万 | 42.24 | 42.24 | 78.21 | | 31 | 远达环保 | 2024-03-28 四 | 5.19 | 5.20 | 5.24 | 5.30 | 5.18 | 0.77% | 0.81% | 63440 | 3327万 | 40.91 | 40.91 | 210.36 | | 32 | 远达环保 | 2024-03-27 三 | 5.31 | 5.31 | 5.20 | 5.34 | 5.20 | -2.07% | 0.65% | 50960 | 2686万 | 40.6 | 40.6 | 208.76 | | 33 | 远达环保 | 2024-03-26 二 | 5.24 | 5.24 | 5.31 | 5.32 | 5.21 | 1.34% | 0.88% | 68789 | 3628万 | 41.46 | 41.46 | 213.17 | | 34 | 远达环保 | 2024-03-25 一 | 5.27 | 5.30 | 5.24 | 5.36 | 5.23 | -1.13% | 0.79% | 61568 | 3269万 | 40.91 | 40.91 | 210.36 | | 35 | 远达环保 | 2024-03-22 五 | 5.35 | 5.38 | 5.30 | 5.38 | 5.26 | -1.49% | 0.82% | 63747 | 3387万 | 41.38 | 41.38 | 212.77 | | 36 | 远达环保 | 2024-03-21 四 | 5.32 | 5.36 | 5.38 | 5.40 | 5.30 | 0.37% | 0.79% | 62019 | 3320万 | 42.01 | 42.01 | 215.98 | | 37 | 远达环保 | 2024-03-20 三 | 5.32 | 5.32 | 5.36 | 5.37 | 5.30 | 0.75% | 0.93% | 72583 | 3879万 | 41.85 | 41.85 | 215.18 | | 38 | 远达环保 | 2024-03-19 二 | 5.33 | 5.34 | 5.32 | 5.36 | 5.30 | -0.37% | 0.86% | 67110 | 3578万 | 41.54 | 41.54 | 213.57 | | 39 | 远达环保 | 2024-03-18 一 | 5.33 | 5.30 | 5.34 | 5.38 | 5.26 | 0.75% | 1.14% | 88733 | 4712万 | 41.7 | 41.7 | 214.38 | | 40 | 远达环保 | 2024-03-15 五 | 5.12 | 5.15 | 5.30 | 5.32 | 5.11 | 2.91% | 1.45% | 113540 | 5954万 | 41.38 | 41.38 | 212.77 | | 41 | 远达环保 | 2024-03-14 四 | 5.12 | 5.13 | 5.15 | 5.21 | 5.06 | 0.39% | 0.98% | 76230 | 3920万 | 40.21 | 40.21 | 206.75 | | 42 | 远达环保 | 2024-03-08 五 | 5.00 | 4.97 | 5.03 | 5.04 | 4.95 | 1.21% | 0.66% | 51707 | 2587万 | 39.28 | 39.28 | 201.93 | | 43 | 远达环保 | 2024-03-07 四 | 4.96 | 4.95 | 4.97 | 5.05 | 4.96 | 0.40% | 0.93% | 72402 | 3617万 | 38.81 | 38.81 | 199.52 | | 44 | 远达环保 | 2024-03-06 三 | 4.92 | 4.91 | 4.95 | 5.03 | 4.92 | 0.81% | 0.89% | 69212 | 3442万 | 38.65 | 38.65 | 198.72 | | 45 | 远达环保 | 2024-03-05 二 | 5.02 | 5.06 | 4.91 | 5.02 | 4.89 | -2.96% | 1.02% | 79659 | 3930万 | 38.34 | 38.34 | 197.11 | | 46 | 远达环保 | 2024-03-04 一 | 5.10 | 5.11 | 5.06 | 5.12 | 4.95 | -0.98% | 1.02% | 79796 | 4008万 | 39.51 | 39.51 | 203.14 | | 47 | 远达环保 | 2024-03-01 五 | 5.12 | 5.05 | 5.11 | 5.16 | 5.03 | 1.19% | 1.15% | 89698 | 4568万 | 39.9 | 39.9 | 205.14 | | 48 | 远达环保 | 2024-02-29 四 | 4.92 | 4.91 | 5.05 | 5.06 | 4.88 | 2.85% | 1.22% | 94906 | 4731万 | 39.43 | 39.43 | 202.73 | | 49 | 远达环保 | 2024-02-28 三 | 5.22 | 5.22 | 4.91 | 5.35 | 4.90 | -5.94% | 1.95% | 152059 | 7795万 | 38.34 | 38.34 | 197.11 | | 50 | 远达环保 | 2024-02-27 二 | 5.10 | 5.13 | 5.22 | 5.22 | 5.07 | 1.75% | 1.24% | 97078 | 4993万 | 40.76 | 40.76 | 209.56 | | 51 | 远达环保 | 2024-02-26 一 | 5.11 | 5.10 | 5.13 | 5.20 | 5.04 | 0.59% | 1.37% | 107140 | 5491万 | 40.06 | 40.06 | 205.95 | | 52 | 远达环保 | 2024-02-23 五 | 4.97 | 4.97 | 5.10 | 5.10 | 4.96 | 2.62% | 1.11% | 86390 | 4352万 | 39.82 | 39.82 | 204.74 | | 53 | 远达环保 | 2024-02-22 四 | 4.88 | 4.89 | 4.97 | 4.98 | 4.84 | 1.64% | 0.77% | 59861 | 2947万 | 38.81 | 38.81 | 199.52 | | 54 | 远达环保 | 2024-02-21 三 | 4.78 | 4.81 | 4.89 | 5.05 | 4.75 | 1.66% | 1.29% | 100501 | 4954万 | 38.18 | 38.18 | 196.31 | | 55 | 远达环保 | 2024-02-20 二 | 4.84 | 4.83 | 4.81 | 4.84 | 4.66 | -0.41% | 0.95% | 74385 | 3550万 | 37.56 | 37.56 | 193.1 | | 56 | 远达环保 | 2024-02-19 一 | 4.68 | 4.64 | 4.83 | 4.98 | 4.68 | 4.09% | 2.18% | 169880 | 8225万 | 37.71 | 37.71 | 193.9 | | 57 | 远达环保 | 2024-02-08 四 | 4.30 | 4.26 | 4.64 | 4.64 | 4.22 | 8.92% | 2.34% | 182821 | 8087万 | 36.23 | 36.23 | 186.27 | | 58 | 远达环保 | 2024-02-07 三 | 4.43 | 4.43 | 4.26 | 4.50 | 4.19 | -3.84% | 2.53% | 197608 | 8543万 | 33.26 | 33.26 | 171.02 | | 59 | 远达环保 | 2024-02-06 二 | 4.27 | 4.49 | 4.43 | 4.64 | 4.09 | -1.34% | 2.54% | 198395 | 8558万 | 34.59 | 34.59 | 177.84 | | 60 | 远达环保 | 2024-02-05 一 | 4.91 | 4.99 | 4.49 | 4.95 | 4.49 | -10.02% | 2.42% | 189276 | 8614万 | 35.06 | 35.06 | 180.25 | | 61 | 远达环保 | 2024-02-02 五 | 5.28 | 5.28 | 4.99 | 5.36 | 4.77 | -5.49% | 1.85% | 144138 | 7302万 | 38.96 | 38.96 | 200.33 | | 62 | 远达环保 | 2024-02-01 四 | 5.38 | 5.45 | 5.28 | 5.43 | 5.19 | -3.12% | 1.50% | 117123 | 6218万 | 41.23 | 41.23 | 211.97 | | 63 | 远达环保 | 2024-01-31 三 | 5.65 | 5.66 | 5.45 | 5.73 | 5.39 | -3.71% | 1.34% | 104591 | 5791万 | 42.55 | 42.55 | 218.79 | | 64 | 远达环保 | 2024-01-30 二 | 5.73 | 5.76 | 5.66 | 5.82 | 5.66 | -1.74% | 1.06% | 82650 | 4738万 | 44.19 | 44.19 | 227.22 | | 65 | 远达环保 | 2024-01-29 一 | 6.02 | 6.01 | 5.76 | 6.04 | 5.73 | -4.16% | 1.27% | 99318 | 5815万 | 44.98 | 44.98 | 231.24 | | 66 | 远达环保 | 2024-01-26 五 | 5.89 | 5.89 | 6.01 | 6.18 | 5.84 | 2.04% | 1.65% | 128493 | 7783万 | 46.93 | 46.93 | 241.27 | | 67 | 远达环保 | 2024-01-25 四 | 5.56 | 5.56 | 5.89 | 5.89 | 5.52 | 5.94% | 1.45% | 113164 | 6493万 | 45.99 | 45.99 | 236.46 | | 68 | 远达环保 | 2024-01-24 三 | 5.41 | 5.39 | 5.56 | 5.56 | 5.32 | 3.15% | 1.27% | 99018 | 5395万 | 43.41 | 43.41 | 223.21 | | 69 | 远达环保 | 2024-01-23 二 | 5.30 | 5.36 | 5.39 | 5.41 | 5.18 | 0.56% | 1.16% | 90448 | 4791万 | 42.09 | 42.09 | 216.38 | | 70 | 远达环保 | 2024-01-22 一 | 5.75 | 5.77 | 5.36 | 5.76 | 5.30 | -7.11% | 1.45% | 113224 | 6262万 | 41.85 | 41.85 | 215.18 | | 71 | 远达环保 | 2024-01-19 五 | 5.81 | 5.82 | 5.77 | 5.86 | 5.74 | -0.86% | 0.70% | 54878 | 3180万 | 45.05 | 45.05 | 231.64 | | 72 | 远达环保 | 2024-01-18 四 | 5.94 | 5.96 | 5.82 | 5.95 | 5.68 | -2.35% | 1.40% | 109008 | 6317万 | 45.44 | 45.44 | 233.65 | | 73 | 远达环保 | 2024-01-17 三 | 6.08 | 6.10 | 5.96 | 6.12 | 5.96 | -2.30% | 0.78% | 61240 | 3704万 | 46.54 | 46.54 | 239.27 | | 74 | 远达环保 | 2024-01-16 二 | 6.11 | 6.13 | 6.10 | 6.15 | 5.99 | -0.49% | 1.29% | 100765 | 6118万 | 47.63 | 47.63 | 244.89 | | 75 | 远达环保 | 2024-01-15 一 | 6.28 | 6.31 | 6.13 | 6.29 | 6.11 | -2.85% | 1.70% | 132909 | 8192万 | 47.86 | 47.86 | 246.09 | | 76 | 远达环保 | 2024-01-12 五 | 6.32 | 6.15 | 6.31 | 6.58 | 6.31 | 2.60% | 2.85% | 222570 | 14262万 | 49.27 | 49.27 | 253.32 | | 77 | 远达环保 | 2024-01-11 四 | 6.14 | 6.10 | 6.15 | 6.17 | 6.07 | 0.82% | 0.64% | 50004 | 3065万 | 48.02 | 48.02 | 246.89 | | 78 | 远达环保 | 2024-01-10 三 | 6.12 | 6.11 | 6.10 | 6.18 | 6.04 | -0.16% | 0.56% | 43588 | 2664万 | 47.63 | 47.63 | 244.89 | | 79 | 远达环保 | 2024-01-09 二 | 6.15 | 6.15 | 6.11 | 6.20 | 6.05 | -0.65% | 0.68% | 53193 | 3257万 | 47.71 | 47.71 | 245.29 | | 80 | 远达环保 | 2024-01-08 一 | 6.29 | 6.27 | 6.15 | 6.34 | 6.14 | -1.91% | 0.66% | 51901 | 3226万 | 48.02 | 48.02 | 246.89 | | 81 | 远达环保 | 2024-01-05 五 | 6.37 | 6.36 | 6.27 | 6.41 | 6.24 | -1.42% | 0.87% | 67834 | 4291万 | 48.96 | 48.96 | 251.71 | | 82 | 远达环保 | 2024-01-04 四 | 6.30 | 6.32 | 6.36 | 6.39 | 6.30 | 0.63% | 0.89% | 69369 | 4402万 | 49.66 | 49.66 | 255.32 | | 83 | 远达环保 | 2024-01-03 三 | 6.28 | 6.31 | 6.32 | 6.32 | 6.24 | 0.16% | 0.87% | 68154 | 4282万 | 49.35 | 49.35 | 253.72 | | 84 | 远达环保 | 2024-01-02 二 | 6.08 | 6.07 | 6.31 | 6.34 | 6.06 | 3.95% | 1.67% | 130096 | 8139万 | 49.27 | 49.27 | 253.32 | | 85 | 远达环保 | 2023-12-29 五 | 5.99 | 6.00 | 6.07 | 6.07 | 5.99 | 1.17% | 0.63% | 49203 | 2966万 | 47.4 | 47.4 | 243.68 | | 86 | 远达环保 | 2023-12-28 四 | 6.01 | 5.97 | 6.00 | 6.06 | 5.89 | 0.50% | 0.84% | 65610 | 3935万 | 46.85 | 46.85 | 240.87 | | 87 | 远达环保 | 2023-12-27 三 | 5.95 | 5.95 | 5.97 | 6.01 | 5.90 | 0.34% | 0.40% | 31290 | 1862万 | 46.61 | 46.61 | 239.67 | | 88 | 远达环保 | 2023-12-26 二 | 6.01 | 6.01 | 5.95 | 6.04 | 5.94 | -1.00% | 0.49% | 38099 | 2274万 | 46.46 | 46.46 | 238.86 | | 89 | 远达环保 | 2023-12-25 一 | 6.09 | 6.11 | 6.01 | 6.10 | 5.96 | -1.64% | 0.60% | 47172 | 2835万 | 46.93 | 46.93 | 241.27 | | 90 | 远达环保 | 2023-12-22 五 | 6.19 | 6.18 | 6.11 | 6.19 | 6.08 | -1.13% | 0.58% | 45203 | 2771万 | 47.71 | 47.71 | 245.29 | | 91 | 远达环保 | 2023-12-21 四 | 6.11 | 6.12 | 6.18 | 6.20 | 6.01 | 0.98% | 0.68% | 53352 | 3257万 | 48.25 | 48.25 | 248.1 | | 92 | 远达环保 | 2023-12-20 三 | 6.19 | 6.17 | 6.12 | 6.24 | 6.12 | -0.81% | 0.71% | 55540 | 3435万 | 47.79 | 47.79 | 245.69 | | 93 | 远达环保 | 2023-12-19 二 | 6.23 | 6.23 | 6.17 | 6.25 | 6.11 | -0.96% | 0.75% | 58756 | 3620万 | 48.18 | 48.18 | 247.7 | | 94 | 远达环保 | 2023-12-18 一 | 6.30 | 6.33 | 6.23 | 6.34 | 6.20 | -1.58% | 0.76% | 59215 | 3713万 | 48.64 | 48.64 | 250.11 | | 95 | 远达环保 | 2023-12-15 五 | 6.33 | 6.33 | 6.33 | 6.35 | 6.28 | 0.00% | 0.66% | 51575 | 3257万 | 49.43 | 49.43 | 254.12 | | 96 | 远达环保 | 2023-12-14 四 | 6.30 | 6.29 | 6.33 | 6.36 | 6.26 | 0.64% | 0.69% | 53518 | 3379万 | 49.43 | 49.43 | 254.12 | | 97 | 远达环保 | 2023-12-13 三 | 6.26 | 6.28 | 6.29 | 6.35 | 6.23 | 0.16% | 1.01% | 79068 | 4985万 | 49.11 | 49.11 | 252.51 | | 98 | 远达环保 | 2023-12-12 二 | 6.20 | 6.22 | 6.28 | 6.28 | 6.18 | 0.96% | 0.62% | 48761 | 3044万 | 49.04 | 49.04 | 252.11 | | 99 | 远达环保 | 2023-12-11 一 | 6.13 | 6.15 | 6.22 | 6.23 | 6.09 | 1.14% | 1.04% | 80885 | 4996万 | 48.57 | 48.57 | 249.7 | | 100 | 远达环保 | 2023-12-08 五 | 6.24 | 6.20 | 6.15 | 6.31 | 6.14 | -0.81% | 0.95% | 74523 | 4636万 | 48.02 | 48.02 | 246.89 | | 101 | 远达环保 | 2023-12-07 四 | 6.20 | 6.21 | 6.20 | 6.22 | 6.14 | -0.16% | 0.53% | 41396 | 2557万 | 48.41 | 48.41 | 248.9 | | 102 | 远达环保 | 2023-12-06 三 | 6.20 | 6.16 | 6.21 | 6.23 | 6.12 | 0.81% | 0.56% | 43706 | 2704万 | 48.49 | 48.49 | 249.3 | | 103 | 远达环保 | 2023-12-05 二 | 6.26 | 6.24 | 6.16 | 6.27 | 6.15 | -1.28% | 0.64% | 50051 | 3103万 | 48.1 | 48.1 | 247.3 | | 104 | 远达环保 | 2023-12-04 一 | 6.24 | 6.24 | 6.24 | 6.29 | 6.20 | 0.00% | 0.69% | 54126 | 3377万 | 48.72 | 48.72 | 250.51 | | 105 | 远达环保 | 2023-12-01 五 | 6.31 | 6.28 | 6.24 | 6.31 | 6.21 | -0.64% | 1.02% | 79918 | 5010万 | 48.72 | 48.72 | 250.51 | | 106 | 远达环保 | 2023-11-30 四 | 6.21 | 6.23 | 6.28 | 6.30 | 6.21 | 0.80% | 0.98% | 76287 | 4782万 | 49.04 | 49.04 | 252.11 | | 107 | 远达环保 | 2023-11-29 三 | 6.22 | 6.26 | 6.23 | 6.31 | 6.22 | -0.48% | 0.94% | 73673 | 4614万 | 48.64 | 48.64 | 250.11 | | 108 | 远达环保 | 2023-11-28 二 | 6.13 | 6.13 | 6.26 | 6.27 | 6.11 | 2.12% | 1.26% | 98377 | 6107万 | 48.88 | 48.88 | 251.31 | | 109 | 远达环保 | 2023-11-24 五 | 6.33 | 6.35 | 6.29 | 6.36 | 6.28 | -0.94% | 0.81% | 63063 | 3978万 | 49.11 | 49.11 | 252.51 | | 110 | 远达环保 | 2023-11-23 四 | 6.34 | 6.30 | 6.35 | 6.36 | 6.29 | 0.79% | 1.06% | 82731 | 5229万 | 49.58 | 49.58 | 254.92 | | 111 | 远达环保 | 2023-11-22 三 | 6.27 | 6.34 | 6.30 | 6.37 | 6.27 | -0.63% | 1.08% | 84053 | 5310万 | 49.19 | 49.19 | 252.92 | | 112 | 远达环保 | 2023-11-21 二 | 6.35 | 6.35 | 6.34 | 6.37 | 6.29 | -0.16% | 1.16% | 90566 | 5734万 | 49.5 | 49.5 | 254.52 | | 113 | 远达环保 | 2023-11-20 一 | 6.26 | 6.25 | 6.35 | 6.39 | 6.24 | 1.60% | 1.39% | 108785 | 6884万 | 49.58 | 49.58 | 254.92 | | 114 | 远达环保 | 2023-11-17 五 | 6.23 | 6.26 | 6.25 | 6.28 | 6.22 | -0.16% | 0.75% | 58322 | 3644万 | 48.8 | 48.8 | 250.91 | | 115 | 远达环保 | 2023-11-16 四 | 6.32 | 6.32 | 6.26 | 6.32 | 6.24 | -0.95% | 1.32% | 103171 | 6470万 | 48.88 | 48.88 | 251.31 | | 116 | 远达环保 | 2023-11-15 三 | 6.22 | 6.19 | 6.32 | 6.36 | 6.18 | 2.10% | 1.97% | 154038 | 9688万 | 49.35 | 49.35 | 253.72 | | 117 | 远达环保 | 2023-11-14 二 | 6.23 | 6.21 | 6.19 | 6.23 | 6.17 | -0.32% | 0.62% | 48732 | 3015万 | 48.33 | 48.33 | 248.5 | | 118 | 远达环保 | 2023-11-13 一 | 6.14 | 6.16 | 6.21 | 6.22 | 6.14 | 0.81% | 0.97% | 75823 | 4695万 | 48.49 | 48.49 | 249.3 | | 119 | 远达环保 | 2023-11-10 五 | 6.10 | 6.12 | 6.16 | 6.16 | 6.07 | 0.65% | 0.70% | 54634 | 3346万 | 48.1 | 48.1 | 247.3 | | 120 | 远达环保 | 2023-11-09 四 | 6.10 | 6.11 | 6.12 | 6.17 | 6.09 | 0.16% | 0.87% | 67652 | 4143万 | 47.79 | 47.79 | 245.69 | | 121 | 远达环保 | 2023-11-08 三 | 6.23 | 6.13 | 6.11 | 6.26 | 6.10 | -0.33% | 1.32% | 103250 | 6348万 | 47.71 | 47.71 | 245.29 | | 122 | 远达环保 | 2023-11-07 二 | 6.18 | 6.13 | 6.13 | 6.18 | 6.08 | 0.00% | 0.81% | 63286 | 3874万 | 47.86 | 47.86 | 246.09 | | 123 | 远达环保 | 2023-11-06 一 | 6.11 | 6.08 | 6.13 | 6.14 | 6.09 | 0.82% | 0.90% | 70053 | 4287万 | 47.86 | 47.86 | 246.09 | | 124 | 远达环保 | 2023-11-03 五 | 6.08 | 6.08 | 6.08 | 6.14 | 6.07 | 0.00% | 0.65% | 50941 | 3110万 | 47.47 | 47.47 | 244.08 | | 125 | 远达环保 | 2023-11-02 四 | 6.10 | 6.12 | 6.08 | 6.13 | 6.06 | -0.65% | 0.76% | 59556 | 3626万 | 47.47 | 47.47 | 244.08 | | 126 | 远达环保 | 2023-11-01 三 | 6.15 | 6.15 | 6.12 | 6.18 | 6.09 | -0.49% | 0.80% | 62577 | 3831万 | 47.79 | 47.79 | 245.69 | | 127 | 远达环保 | 2023-10-31 二 | 6.11 | 6.10 | 6.15 | 6.17 | 6.02 | 0.82% | 1.50% | 117103 | 7155万 | 48.02 | 48.02 | 246.89 | | 128 | 远达环保 | 2023-10-30 一 | 6.03 | 6.04 | 6.10 | 6.11 | 5.99 | 0.99% | 1.07% | 83575 | 5079万 | 47.63 | 47.63 | 244.89 | | 129 | 远达环保 | 2023-10-27 五 | 6.05 | 6.02 | 6.04 | 6.09 | 6.02 | 0.33% | 1.07% | 83721 | 5069万 | 47.16 | 47.16 | 242.48 | | 130 | 远达环保 | 2023-10-26 四 | 5.93 | 5.96 | 6.02 | 6.03 | 5.91 | 1.01% | 0.77% | 60086 | 3596万 | 47.01 | 47.01 | -574.18 | | 131 | 远达环保 | 2023-10-25 三 | 5.85 | 5.82 | 5.96 | 6.00 | 5.84 | 2.41% | 0.97% | 75690 | 4505万 | 46.54 | 46.54 | -568.46 | | 132 | 远达环保 | 2023-10-24 二 | 5.68 | 5.68 | 5.82 | 5.83 | 5.68 | 2.46% | 0.92% | 71986 | 4161万 | 45.44 | 45.44 | -555.11 | | 133 | 远达环保 | 2023-10-23 一 | 5.83 | 5.84 | 5.68 | 5.84 | 5.65 | -2.74% | 0.89% | 69800 | 3990万 | 44.35 | 44.35 | -541.75 | | 134 | 远达环保 | 2023-10-20 五 | 5.87 | 5.87 | 5.84 | 5.90 | 5.77 | -0.51% | 0.85% | 66057 | 3845万 | 45.6 | 45.6 | -557.01 | | 135 | 远达环保 | 2023-10-19 四 | 5.83 | 5.85 | 5.87 | 5.95 | 5.80 | 0.34% | 0.88% | 68935 | 4055万 | 45.83 | 45.83 | -559.87 | | 136 | 远达环保 | 2023-10-18 三 | 6.03 | 6.04 | 5.85 | 6.03 | 5.84 | -3.15% | 1.08% | 84715 | 5006万 | 45.68 | 45.68 | -557.97 | | 137 | 远达环保 | 2023-10-17 二 | 6.01 | 6.01 | 6.04 | 6.07 | 6.00 | 0.50% | 0.76% | 59421 | 3592万 | 47.16 | 47.16 | -576.09 | | 138 | 远达环保 | 2023-10-16 一 | 6.05 | 6.05 | 6.01 | 6.08 | 5.99 | -0.66% | 0.83% | 65007 | 3920万 | 46.93 | 46.93 | -573.23 | | 139 | 远达环保 | 2023-10-13 五 | 6.03 | 6.06 | 6.05 | 6.08 | 6.00 | -0.17% | 0.78% | 60617 | 3665万 | 47.24 | 47.24 | -577.04 | | 140 | 远达环保 | 2023-10-12 四 | 6.06 | 6.03 | 6.06 | 6.10 | 5.99 | 0.50% | 0.98% | 76503 | 4623万 | 47.32 | 47.32 | -578 | | 141 | 远达环保 | 2023-10-11 三 | 5.97 | 5.98 | 6.03 | 6.07 | 5.96 | 0.84% | 1.27% | 98960 | 5956万 | 47.08 | 47.08 | -575.13 | | 142 | 远达环保 | 2023-10-10 二 | 6.02 | 5.96 | 5.98 | 6.06 | 5.97 | 0.34% | 1.18% | 91859 | 5517万 | 46.69 | 46.69 | -570.37 | | 143 | 远达环保 | 2023-10-09 一 | 6.01 | 6.00 | 5.96 | 6.02 | 5.91 | -0.67% | 0.97% | 75806 | 4508万 | 46.54 | 46.54 | -568.46 | | 144 | 远达环保 | 2023-09-28 四 | 5.97 | 5.94 | 6.00 | 6.03 | 5.95 | 1.01% | 0.92% | 71646 | 4294万 | 46.85 | 46.85 | -572.27 | | 145 | 远达环保 | 2023-09-27 三 | 5.91 | 5.93 | 5.94 | 5.99 | 5.91 | 0.17% | 0.80% | 62094 | 3694万 | 46.38 | 46.38 | -566.55 | | 146 | 远达环保 | 2023-09-26 二 | 5.94 | 5.94 | 5.93 | 5.97 | 5.90 | -0.17% | 0.71% | 55393 | 3286万 | 46.3 | 46.3 | -565.6 | | 147 | 远达环保 | 2023-09-25 一 | 5.98 | 5.99 | 5.94 | 6.01 | 5.92 | -0.83% | 0.94% | 73649 | 4382万 | 46.38 | 46.38 | -566.55 | | 148 | 远达环保 | 2023-09-22 五 | 5.95 | 5.93 | 5.99 | 6.00 | 5.91 | 1.01% | 0.89% | 69356 | 4132万 | 46.77 | 46.77 | -571.32 | | 149 | 远达环保 | 2023-09-21 四 | 5.93 | 5.95 | 5.93 | 5.99 | 5.91 | -0.34% | 0.80% | 62367 | 3708万 | 46.3 | 46.3 | -565.6 | | 150 | 远达环保 | 2023-09-20 三 | 6.04 | 6.02 | 5.95 | 6.06 | 5.94 | -1.16% | 0.96% | 74908 | 4477万 | 46.46 | 46.46 | -567.5 | | 151 | 远达环保 | 2023-09-19 二 | 5.98 | 6.01 | 6.02 | 6.06 | 5.97 | 0.17% | 0.93% | 72705 | 4381万 | 47.01 | 47.01 | -574.18 | | 152 | 远达环保 | 2023-09-18 一 | 6.00 | 6.02 | 6.01 | 6.05 | 5.93 | -0.17% | 1.29% | 100462 | 6021万 | 46.93 | 46.93 | -573.23 | | 153 | 远达环保 | 2023-09-15 五 | 6.09 | 6.08 | 6.02 | 6.12 | 6.01 | -0.99% | 1.69% | 132071 | 7996万 | 47.01 | 47.01 | -574.18 | | 154 | 远达环保 | 2023-09-14 四 | 6.23 | 6.27 | 6.08 | 6.23 | 6.06 | -3.03% | 2.05% | 160352 | 9819万 | 47.47 | 47.47 | -579.9 | | 155 | 远达环保 | 2023-09-13 三 | 6.09 | 6.09 | 6.27 | 6.29 | 6.05 | 2.96% | 3.37% | 263197 | 16252万 | 48.96 | 48.96 | -598.03 | | 156 | 远达环保 | 2023-09-12 二 | 6.07 | 6.10 | 6.09 | 6.14 | 6.06 | -0.16% | 1.12% | 87326 | 5319万 | 47.55 | 47.55 | -580.86 | | 157 | 远达环保 | 2023-09-11 一 | 6.03 | 6.07 | 6.10 | 6.11 | 6.02 | 0.49% | 1.33% | 103546 | 6295万 | 47.63 | 47.63 | -581.81 | | 158 | 远达环保 | 2023-09-08 五 | 6.09 | 6.08 | 6.07 | 6.13 | 6.03 | -0.16% | 1.17% | 90994 | 5528万 | 47.4 | 47.4 | -578.95 | | 159 | 远达环保 | 2023-09-07 四 | 6.18 | 6.20 | 6.08 | 6.21 | 6.08 | -1.94% | 1.87% | 146034 | 8961万 | 47.47 | 47.47 | -579.9 | | 160 | 远达环保 | 2023-09-06 三 | 6.25 | 6.29 | 6.20 | 6.25 | 6.15 | -1.43% | 2.02% | 157613 | 9756万 | 48.41 | 48.41 | -591.35 | | 161 | 远达环保 | 2023-09-05 二 | 6.32 | 6.37 | 6.29 | 6.35 | 6.21 | -1.26% | 2.65% | 206775 | 12951万 | 49.11 | 49.11 | -599.93 | | 162 | 远达环保 | 2023-09-04 一 | 6.28 | 6.28 | 6.37 | 6.43 | 6.21 | 1.43% | 2.94% | 229756 | 14577万 | 49.74 | 49.74 | -607.56 | | 163 | 远达环保 | 2023-09-01 五 | 6.62 | 6.74 | 6.28 | 6.64 | 6.26 | -6.82% | 5.19% | 405010 | 25944万 | 49.04 | 49.04 | -598.98 | | 164 | 远达环保 | 2023-08-31 四 | 7.00 | 7.13 | 6.74 | 7.13 | 6.70 | -5.47% | 4.65% | 363342 | 24981万 | 52.63 | 52.63 | -642.85 | | 165 | 远达环保 | 2023-08-30 三 | 7.17 | 7.27 | 7.13 | 7.23 | 6.91 | -1.93% | 6.09% | 475148 | 33497万 | 55.67 | 55.67 | -680.05 | | 166 | 远达环保 | 2023-08-29 二 | 7.27 | 7.63 | 7.27 | 7.36 | 7.05 | -4.72% | 8.17% | 637704 | 45913万 | 56.77 | 56.77 | -240.61 | | 167 | 远达环保 | 2023-08-28 一 | 7.09 | 7.04 | 7.63 | 7.73 | 6.80 | 8.38% | 13.26% | 1035557 | 75218万 | 59.58 | 59.58 | -252.52 | | 168 | 远达环保 | 2023-08-25 五 | 6.57 | 6.59 | 7.04 | 7.25 | 6.48 | 6.83% | 12.75% | 995633 | 69659万 | 54.97 | 54.97 | -233 | | 169 | 远达环保 | 2023-08-23 三 | 6.60 | 6.76 | 6.82 | 7.00 | 6.48 | 0.89% | 9.13% | 712784 | 48353万 | 53.25 | 53.25 | -225.72 | | 170 | 远达环保 | 2023-08-22 二 | 7.07 | 7.26 | 6.76 | 7.50 | 6.53 | -6.89% | 11.96% | 933742 | 63923万 | 52.78 | 52.78 | -223.73 |
|
行情刷新 | 流通股东
 |
