| 股票名称 | 代码 601200 | 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 | 上海环境 | 2024-04-26 五 | 9.08 | 9.11 | 9.20 | 9.20 | 9.05 | 0.99% | 0.49% | 55026 | 5024万 | 103.21 | 103.21 | 18.89 | 2 | 上海环境 | 2024-04-25 四 | 9.10 | 9.11 | 9.11 | 9.17 | 9.08 | 0.00% | 0.29% | 32353 | 2953万 | 102.2 | 102.2 | 18.7 | 3 | 上海环境 | 2024-04-24 三 | 9.05 | 9.08 | 9.11 | 9.13 | 9.01 | 0.33% | 0.32% | 36419 | 3306万 | 102.2 | 102.2 | 18.7 | 4 | 上海环境 | 2024-04-23 二 | 9.13 | 9.13 | 9.08 | 9.21 | 9.04 | -0.55% | 0.45% | 50497 | 4600万 | 101.86 | 101.86 | 18.64 | 5 | 上海环境 | 2024-04-22 一 | 9.24 | 9.28 | 9.13 | 9.30 | 9.11 | -1.62% | 0.46% | 51144 | 4700万 | 102.43 | 102.43 | 18.74 | 6 | 上海环境 | 2024-04-19 五 | 9.17 | 9.17 | 9.28 | 9.31 | 9.13 | 1.20% | 0.65% | 72550 | 6708万 | 104.11 | 104.11 | 19.05 | 7 | 上海环境 | 2024-04-18 四 | 9.24 | 9.22 | 9.17 | 9.26 | 9.14 | -0.54% | 0.53% | 59404 | 5459万 | 102.87 | 102.87 | 18.82 | 8 | 上海环境 | 2024-04-17 三 | 8.89 | 8.90 | 9.22 | 9.22 | 8.89 | 3.60% | 0.73% | 81617 | 7435万 | 103.44 | 103.44 | 18.93 | 9 | 上海环境 | 2024-04-16 二 | 9.15 | 9.10 | 8.90 | 9.15 | 8.86 | -2.20% | 0.64% | 71605 | 6449万 | 99.85 | 99.85 | 18.27 | 10 | 上海环境 | 2024-04-15 一 | 9.15 | 9.10 | 9.10 | 9.23 | 8.94 | 0.00% | 0.62% | 69400 | 6309万 | 102.09 | 102.09 | 18.68 | 11 | 上海环境 | 2024-04-12 五 | 9.17 | 9.16 | 9.10 | 9.22 | 9.10 | -0.66% | 0.37% | 41136 | 3772万 | 102.09 | 102.09 | 18.68 | 12 | 上海环境 | 2024-04-11 四 | 9.05 | 9.08 | 9.16 | 9.23 | 9.00 | 0.88% | 0.45% | 50605 | 4645万 | 102.76 | 102.76 | 18.8 | 13 | 上海环境 | 2024-04-10 三 | 9.13 | 9.13 | 9.08 | 9.16 | 9.00 | -0.55% | 0.34% | 38050 | 3454万 | 101.86 | 101.86 | 18.64 | 14 | 上海环境 | 2024-04-09 二 | 9.13 | 9.12 | 9.13 | 9.18 | 9.09 | 0.11% | 0.39% | 43283 | 3951万 | 102.43 | 102.43 | 18.74 | 15 | 上海环境 | 2024-04-08 一 | 9.25 | 9.20 | 9.12 | 9.25 | 9.11 | -0.87% | 0.47% | 52301 | 4798万 | 102.31 | 102.31 | 18.72 | 16 | 上海环境 | 2024-04-03 三 | 9.07 | 9.11 | 9.20 | 9.21 | 9.07 | 0.99% | 0.50% | 55688 | 5098万 | 103.21 | 103.21 | 18.89 | 17 | 上海环境 | 2024-04-02 二 | 9.11 | 9.07 | 9.11 | 9.14 | 9.06 | 0.44% | 0.50% | 55925 | 5090万 | 102.2 | 102.2 | 18.7 | 18 | 上海环境 | 2024-04-01 一 | 8.99 | 8.97 | 9.07 | 9.09 | 8.94 | 1.11% | 0.61% | 68788 | 6213万 | 101.75 | 101.75 | 18.62 | 19 | 上海环境 | 2024-03-29 五 | 8.74 | 8.78 | 8.97 | 8.98 | 8.74 | 2.16% | 0.45% | 50776 | 4513万 | 100.63 | 100.63 | 18.7 | 20 | 上海环境 | 2024-03-28 四 | 8.68 | 8.69 | 8.78 | 8.83 | 8.66 | 1.04% | 0.33% | 37519 | 3291万 | 98.5 | 98.5 | 18.3 | 21 | 上海环境 | 2024-03-27 三 | 8.79 | 8.83 | 8.69 | 8.88 | 8.69 | -1.59% | 0.31% | 35106 | 3092万 | 97.49 | 97.49 | 18.12 | 22 | 上海环境 | 2024-03-26 二 | 8.79 | 8.75 | 8.83 | 8.84 | 8.70 | 0.91% | 0.40% | 44655 | 3911万 | 99.06 | 99.06 | 18.41 | 23 | 上海环境 | 2024-03-25 一 | 8.84 | 8.86 | 8.75 | 8.93 | 8.75 | -1.24% | 0.37% | 41085 | 3632万 | 98.16 | 98.16 | 18.24 | 24 | 上海环境 | 2024-03-22 五 | 8.99 | 8.99 | 8.86 | 9.00 | 8.82 | -1.45% | 0.38% | 42256 | 3758万 | 99.4 | 99.4 | 18.47 | 25 | 上海环境 | 2024-03-21 四 | 9.05 | 9.03 | 8.99 | 9.06 | 8.95 | -0.44% | 0.31% | 35279 | 3175万 | 100.86 | 100.86 | 18.74 | 26 | 上海环境 | 2024-03-20 三 | 8.99 | 9.01 | 9.03 | 9.05 | 8.98 | 0.22% | 0.28% | 31183 | 2810万 | 101.3 | 101.3 | 18.82 | 27 | 上海环境 | 2024-03-19 二 | 9.08 | 9.10 | 9.01 | 9.09 | 9.00 | -0.99% | 0.37% | 41123 | 3717万 | 101.08 | 101.08 | 18.78 | 28 | 上海环境 | 2024-03-18 一 | 9.07 | 9.06 | 9.10 | 9.11 | 9.02 | 0.44% | 0.50% | 56644 | 5137万 | 102.09 | 102.09 | 18.97 | 29 | 上海环境 | 2024-03-15 五 | 8.92 | 8.93 | 9.06 | 9.10 | 8.88 | 1.46% | 0.58% | 65619 | 5920万 | 101.64 | 101.64 | 18.89 | 30 | 上海环境 | 2024-03-14 四 | 8.92 | 8.90 | 8.93 | 9.03 | 8.87 | 0.34% | 0.52% | 58065 | 5205万 | 100.18 | 100.18 | 18.62 | 31 | 上海环境 | 2024-03-08 五 | 8.78 | 8.77 | 8.85 | 8.86 | 8.75 | 0.91% | 0.30% | 33320 | 2932万 | 99.28 | 99.28 | 18.45 | 32 | 上海环境 | 2024-03-07 四 | 8.79 | 8.79 | 8.77 | 8.88 | 8.77 | -0.23% | 0.38% | 42272 | 3730万 | 98.39 | 98.39 | 18.28 | 33 | 上海环境 | 2024-03-06 三 | 8.76 | 8.79 | 8.79 | 8.86 | 8.74 | 0.00% | 0.32% | 35386 | 3113万 | 98.61 | 98.61 | 18.32 | 34 | 上海环境 | 2024-03-05 二 | 8.80 | 8.83 | 8.79 | 8.83 | 8.74 | -0.45% | 0.33% | 37020 | 3247万 | 98.61 | 98.61 | 18.32 | 35 | 上海环境 | 2024-03-04 一 | 8.87 | 8.92 | 8.83 | 8.92 | 8.76 | -1.01% | 0.37% | 41423 | 3652万 | 99.06 | 99.06 | 18.41 | 36 | 上海环境 | 2024-03-01 五 | 8.91 | 8.90 | 8.92 | 8.94 | 8.84 | 0.22% | 0.42% | 46795 | 4157万 | 100.07 | 100.07 | 18.6 | 37 | 上海环境 | 2024-02-29 四 | 8.73 | 8.75 | 8.90 | 8.90 | 8.70 | 1.71% | 0.46% | 51200 | 4525万 | 99.85 | 99.85 | 18.55 | 38 | 上海环境 | 2024-02-28 三 | 8.90 | 8.93 | 8.75 | 9.03 | 8.75 | -2.02% | 0.81% | 91389 | 8140万 | 98.16 | 98.16 | 18.24 | 39 | 上海环境 | 2024-02-27 二 | 8.76 | 8.82 | 8.93 | 8.93 | 8.76 | 1.25% | 0.47% | 52541 | 4649万 | 100.18 | 100.18 | 18.62 | 40 | 上海环境 | 2024-02-26 一 | 8.85 | 8.84 | 8.82 | 8.90 | 8.75 | -0.23% | 0.50% | 56290 | 4966万 | 98.95 | 98.95 | 18.39 | 41 | 上海环境 | 2024-02-23 五 | 8.89 | 8.86 | 8.84 | 8.89 | 8.74 | -0.23% | 0.47% | 52976 | 4661万 | 99.17 | 99.17 | 18.43 | 42 | 上海环境 | 2024-02-22 四 | 8.82 | 8.86 | 8.86 | 8.88 | 8.77 | 0.00% | 0.38% | 42596 | 3759万 | 99.4 | 99.4 | 18.47 | 43 | 上海环境 | 2024-02-21 三 | 8.72 | 8.77 | 8.86 | 8.97 | 8.67 | 1.03% | 0.67% | 75342 | 6672万 | 99.4 | 99.4 | 18.47 | 44 | 上海环境 | 2024-02-20 二 | 8.75 | 8.77 | 8.77 | 8.81 | 8.68 | 0.00% | 0.43% | 48131 | 4205万 | 98.39 | 98.39 | 18.28 | 45 | 上海环境 | 2024-02-19 一 | 8.89 | 8.84 | 8.77 | 8.93 | 8.68 | -0.79% | 0.80% | 89767 | 7884万 | 98.39 | 98.39 | 18.28 | 46 | 上海环境 | 2024-02-08 四 | 8.77 | 8.77 | 8.84 | 9.07 | 8.73 | 0.80% | 1.11% | 124203 | 11113万 | 99.17 | 99.17 | 18.43 | 47 | 上海环境 | 2024-02-07 三 | 8.42 | 8.45 | 8.77 | 8.78 | 8.39 | 3.79% | 0.87% | 97812 | 8465万 | 98.39 | 98.39 | 18.28 | 48 | 上海环境 | 2024-02-06 二 | 7.92 | 8.03 | 8.45 | 8.53 | 7.84 | 5.23% | 0.89% | 100277 | 8222万 | 94.8 | 94.8 | 17.62 | 49 | 上海环境 | 2024-02-05 一 | 8.31 | 8.28 | 8.03 | 8.31 | 7.78 | -3.02% | 0.99% | 110727 | 8882万 | 90.09 | 90.09 | 16.74 | 50 | 上海环境 | 2024-02-02 五 | 8.43 | 8.47 | 8.28 | 8.58 | 8.04 | -2.24% | 0.75% | 83586 | 6947万 | 92.89 | 92.89 | 17.26 | 51 | 上海环境 | 2024-02-01 四 | 8.60 | 8.62 | 8.47 | 8.67 | 8.38 | -1.74% | 0.60% | 67358 | 5730万 | 95.02 | 95.02 | 17.66 | 52 | 上海环境 | 2024-01-31 三 | 8.72 | 8.75 | 8.62 | 8.88 | 8.57 | -1.49% | 0.62% | 69457 | 6050万 | 96.7 | 96.7 | 17.97 | 53 | 上海环境 | 2024-01-30 二 | 8.89 | 8.91 | 8.75 | 9.01 | 8.74 | -1.80% | 0.53% | 59810 | 5314万 | 98.16 | 98.16 | 18.24 | 54 | 上海环境 | 2024-01-29 一 | 9.18 | 9.22 | 8.91 | 9.20 | 8.90 | -3.36% | 0.74% | 83109 | 7504万 | 99.96 | 99.96 | 18.57 | 55 | 上海环境 | 2024-01-26 五 | 8.94 | 8.99 | 9.22 | 9.36 | 8.88 | 2.56% | 1.25% | 139967 | 12795万 | 103.44 | 103.44 | 19.22 | 56 | 上海环境 | 2024-01-25 四 | 8.53 | 8.57 | 8.99 | 9.18 | 8.53 | 4.90% | 1.10% | 123338 | 10989万 | 100.86 | 100.86 | 18.74 | 57 | 上海环境 | 2024-01-24 三 | 8.36 | 8.32 | 8.57 | 8.58 | 8.25 | 3.00% | 0.51% | 56821 | 4794万 | 96.14 | 96.14 | 17.87 | 58 | 上海环境 | 2024-01-23 二 | 8.16 | 8.23 | 8.32 | 8.36 | 8.08 | 1.09% | 0.36% | 40480 | 3324万 | 93.34 | 93.34 | 17.34 | 59 | 上海环境 | 2024-01-22 一 | 8.56 | 8.59 | 8.23 | 8.57 | 8.13 | -4.19% | 0.60% | 67691 | 5668万 | 92.33 | 92.33 | 17.16 | 60 | 上海环境 | 2024-01-19 五 | 8.62 | 8.64 | 8.59 | 8.69 | 8.56 | -0.58% | 0.31% | 34921 | 3009万 | 96.37 | 96.37 | 17.91 | 61 | 上海环境 | 2024-01-18 四 | 8.83 | 8.83 | 8.64 | 8.83 | 8.47 | -2.15% | 0.90% | 101032 | 8687万 | 96.93 | 96.93 | 18.01 | 62 | 上海环境 | 2024-01-17 三 | 8.98 | 8.97 | 8.83 | 9.00 | 8.83 | -1.56% | 0.33% | 37071 | 3309万 | 99.06 | 99.06 | 18.41 | 63 | 上海环境 | 2024-01-16 二 | 8.96 | 8.98 | 8.97 | 9.01 | 8.87 | -0.11% | 0.41% | 46342 | 4141万 | 100.63 | 100.63 | 18.7 | 64 | 上海环境 | 2024-01-15 一 | 9.07 | 9.12 | 8.98 | 9.09 | 8.95 | -1.54% | 0.43% | 47928 | 4317万 | 100.74 | 100.74 | 18.72 | 65 | 上海环境 | 2024-01-12 五 | 9.13 | 9.04 | 9.12 | 9.29 | 9.12 | 0.88% | 0.65% | 72401 | 6666万 | 102.31 | 102.31 | 19.01 | 66 | 上海环境 | 2024-01-11 四 | 8.89 | 8.90 | 9.04 | 9.06 | 8.88 | 1.57% | 0.30% | 33381 | 2999万 | 101.42 | 101.42 | 18.85 | 67 | 上海环境 | 2024-01-10 三 | 8.96 | 8.97 | 8.90 | 8.98 | 8.85 | -0.78% | 0.23% | 25328 | 2258万 | 99.85 | 99.85 | 18.55 | 68 | 上海环境 | 2024-01-09 二 | 8.94 | 8.94 | 8.97 | 8.99 | 8.89 | 0.34% | 0.29% | 32319 | 2890万 | 100.63 | 100.63 | 18.7 | 69 | 上海环境 | 2024-01-08 一 | 9.10 | 9.12 | 8.94 | 9.10 | 8.93 | -1.97% | 0.30% | 33766 | 3041万 | 100.29 | 100.29 | 18.64 | 70 | 上海环境 | 2024-01-05 五 | 9.16 | 9.14 | 9.12 | 9.19 | 9.09 | -0.22% | 0.36% | 39862 | 3646万 | 102.31 | 102.31 | 19.01 | 71 | 上海环境 | 2024-01-04 四 | 9.09 | 9.11 | 9.14 | 9.15 | 9.08 | 0.33% | 0.41% | 46335 | 4225万 | 102.54 | 102.54 | 19.05 | 72 | 上海环境 | 2024-01-03 三 | 9.05 | 9.06 | 9.11 | 9.12 | 9.03 | 0.55% | 0.35% | 38964 | 3540万 | 102.2 | 102.2 | 18.99 | 73 | 上海环境 | 2024-01-02 二 | 9.00 | 8.99 | 9.06 | 9.10 | 8.97 | 0.78% | 0.52% | 58260 | 5273万 | 101.64 | 101.64 | 18.89 | 74 | 上海环境 | 2023-12-29 五 | 8.97 | 8.99 | 8.99 | 9.04 | 8.95 | 0.00% | 0.26% | 28820 | 2594万 | 100.86 | 100.86 | 18.74 | 75 | 上海环境 | 2023-12-28 四 | 8.87 | 8.88 | 8.99 | 9.01 | 8.82 | 1.24% | 0.36% | 40746 | 3643万 | 100.86 | 100.86 | 18.74 | 76 | 上海环境 | 2023-12-27 三 | 8.88 | 8.90 | 8.88 | 8.91 | 8.80 | -0.22% | 0.34% | 38114 | 3376万 | 99.62 | 99.62 | 18.51 | 77 | 上海环境 | 2023-12-26 二 | 8.94 | 8.93 | 8.90 | 8.96 | 8.88 | -0.34% | 0.27% | 30403 | 2712万 | 99.85 | 99.85 | 18.55 | 78 | 上海环境 | 2023-12-25 一 | 9.03 | 9.04 | 8.93 | 9.04 | 8.92 | -1.22% | 0.39% | 43969 | 3938万 | 100.18 | 100.18 | 18.62 | 79 | 上海环境 | 2023-12-22 五 | 9.09 | 9.10 | 9.04 | 9.12 | 9.01 | -0.66% | 0.34% | 38291 | 3465万 | 101.42 | 101.42 | 18.85 | 80 | 上海环境 | 2023-12-21 四 | 9.07 | 9.05 | 9.10 | 9.12 | 8.94 | 0.55% | 0.37% | 41509 | 3746万 | 102.09 | 102.09 | 18.97 | 81 | 上海环境 | 2023-12-20 三 | 9.12 | 9.12 | 9.05 | 9.17 | 9.03 | -0.77% | 0.27% | 29852 | 2719万 | 101.53 | 101.53 | 18.87 | 82 | 上海环境 | 2023-12-19 二 | 9.15 | 9.17 | 9.12 | 9.22 | 9.07 | -0.55% | 0.38% | 43073 | 3932万 | 102.31 | 102.31 | 19.01 | 83 | 上海环境 | 2023-12-18 一 | 9.33 | 9.33 | 9.17 | 9.33 | 9.15 | -1.71% | 0.32% | 36346 | 3357万 | 102.87 | 102.87 | 19.12 | 84 | 上海环境 | 2023-12-15 五 | 9.37 | 9.36 | 9.33 | 9.40 | 9.31 | -0.32% | 0.27% | 30535 | 2854万 | 104.67 | 104.67 | 19.45 | 85 | 上海环境 | 2023-12-14 四 | 9.34 | 9.30 | 9.36 | 9.40 | 9.29 | 0.65% | 0.31% | 34761 | 3253万 | 105.01 | 105.01 | 19.51 | 86 | 上海环境 | 2023-12-13 三 | 9.26 | 9.31 | 9.30 | 9.39 | 9.26 | -0.11% | 0.32% | 36235 | 3385万 | 104.33 | 104.33 | 19.39 | 87 | 上海环境 | 2023-12-12 二 | 9.24 | 9.24 | 9.31 | 9.31 | 9.23 | 0.76% | 0.34% | 37624 | 3492万 | 104.45 | 104.45 | 19.41 | 88 | 上海环境 | 2023-12-11 一 | 9.13 | 9.14 | 9.24 | 9.29 | 9.10 | 1.09% | 0.59% | 65766 | 6047万 | 103.66 | 103.66 | 19.26 | 89 | 上海环境 | 2023-12-08 五 | 9.21 | 9.17 | 9.14 | 9.25 | 9.14 | -0.33% | 0.44% | 49432 | 4550万 | 102.54 | 102.54 | 19.05 | 90 | 上海环境 | 2023-12-07 四 | 9.14 | 9.16 | 9.17 | 9.21 | 9.10 | 0.11% | 0.41% | 45992 | 4211万 | 102.87 | 102.87 | 19.12 | 91 | 上海环境 | 2023-12-06 三 | 9.14 | 9.14 | 9.16 | 9.19 | 9.11 | 0.22% | 0.32% | 36014 | 3296万 | 102.76 | 102.76 | 19.1 | 92 | 上海环境 | 2023-12-05 二 | 9.27 | 9.29 | 9.14 | 9.27 | 9.14 | -1.61% | 0.42% | 46817 | 4304万 | 102.54 | 102.54 | 19.05 | 93 | 上海环境 | 2023-12-04 一 | 9.30 | 9.31 | 9.29 | 9.34 | 9.23 | -0.21% | 0.41% | 45953 | 4260万 | 104.22 | 104.22 | 19.37 | 94 | 上海环境 | 2023-12-01 五 | 9.28 | 9.25 | 9.31 | 9.33 | 9.22 | 0.65% | 0.38% | 42652 | 3963万 | 104.45 | 104.45 | 19.41 | 95 | 上海环境 | 2023-11-30 四 | 9.28 | 9.31 | 9.25 | 9.33 | 9.20 | -0.64% | 0.32% | 36141 | 3343万 | 103.77 | 103.77 | 19.28 | 96 | 上海环境 | 2023-11-29 三 | 9.43 | 9.42 | 9.31 | 9.43 | 9.29 | -1.17% | 0.36% | 39842 | 3718万 | 104.45 | 104.45 | 19.41 | 97 | 上海环境 | 2023-11-28 二 | 9.35 | 9.35 | 9.42 | 9.43 | 9.28 | 0.75% | 0.32% | 35501 | 3329万 | 105.68 | 105.68 | 19.64 | 98 | 上海环境 | 2023-11-27 一 | 9.31 | 9.33 | 9.35 | 9.37 | 9.27 | 0.21% | 0.28% | 31688 | 2955万 | 104.89 | 104.89 | 19.49 | 99 | 上海环境 | 2023-11-24 五 | 9.44 | 9.40 | 9.33 | 9.44 | 9.30 | -0.74% | 0.32% | 35704 | 3339万 | 104.67 | 104.67 | 19.45 | 100 | 上海环境 | 2023-11-23 四 | 9.35 | 9.37 | 9.40 | 9.43 | 9.35 | 0.32% | 0.28% | 30870 | 2899万 | 105.45 | 105.45 | 19.6 | 101 | 上海环境 | 2023-11-22 三 | 9.40 | 9.41 | 9.37 | 9.46 | 9.37 | -0.43% | 0.29% | 33028 | 3111万 | 105.12 | 105.12 | 19.53 | 102 | 上海环境 | 2023-11-21 二 | 9.44 | 9.46 | 9.41 | 9.48 | 9.40 | -0.53% | 0.30% | 33577 | 3171万 | 105.57 | 105.57 | 19.62 | 103 | 上海环境 | 2023-11-20 一 | 9.33 | 9.34 | 9.46 | 9.47 | 9.33 | 1.28% | 0.49% | 55210 | 5199万 | 106.13 | 106.13 | 19.72 | 104 | 上海环境 | 2023-11-17 五 | 9.41 | 9.38 | 9.34 | 9.41 | 9.31 | -0.43% | 0.31% | 35141 | 3282万 | 104.78 | 104.78 | 19.47 | 105 | 上海环境 | 2023-11-16 四 | 9.46 | 9.45 | 9.38 | 9.47 | 9.37 | -0.74% | 0.25% | 28262 | 2657万 | 105.23 | 105.23 | 19.55 | 106 | 上海环境 | 2023-11-15 三 | 9.43 | 9.39 | 9.45 | 9.47 | 9.36 | 0.64% | 0.30% | 33858 | 3196万 | 106.02 | 106.02 | 19.7 | 107 | 上海环境 | 2023-11-14 二 | 9.43 | 9.43 | 9.39 | 9.45 | 9.36 | -0.42% | 0.32% | 35424 | 3330万 | 105.34 | 105.34 | 19.57 | 108 | 上海环境 | 2023-11-13 一 | 9.36 | 9.39 | 9.43 | 9.49 | 9.35 | 0.43% | 0.31% | 35195 | 3313万 | 105.79 | 105.79 | 19.66 | 109 | 上海环境 | 2023-11-10 五 | 9.43 | 9.40 | 9.39 | 9.45 | 9.30 | -0.11% | 0.37% | 40955 | 3833万 | 105.34 | 105.34 | 19.57 | 110 | 上海环境 | 2023-11-09 四 | 9.44 | 9.43 | 9.40 | 9.52 | 9.40 | -0.32% | 0.44% | 49003 | 4632万 | 105.45 | 105.45 | 19.6 | 111 | 上海环境 | 2023-11-08 三 | 9.48 | 9.48 | 9.43 | 9.51 | 9.40 | -0.53% | 0.39% | 43832 | 4139万 | 105.79 | 105.79 | 19.66 | 112 | 上海环境 | 2023-11-07 二 | 9.52 | 9.51 | 9.48 | 9.52 | 9.43 | -0.32% | 0.37% | 41639 | 3944万 | 106.35 | 106.35 | 19.76 | 113 | 上海环境 | 2023-11-06 一 | 9.54 | 9.46 | 9.51 | 9.56 | 9.45 | 0.53% | 0.40% | 45245 | 4298万 | 106.69 | 106.69 | 19.82 | 114 | 上海环境 | 2023-11-03 五 | 9.43 | 9.44 | 9.46 | 9.56 | 9.42 | 0.21% | 0.34% | 38702 | 3678万 | 106.13 | 106.13 | 19.72 | 115 | 上海环境 | 2023-11-02 四 | 9.49 | 9.49 | 9.44 | 9.53 | 9.43 | -0.53% | 0.29% | 32817 | 3108万 | 105.9 | 105.9 | 19.68 | 116 | 上海环境 | 2023-11-01 三 | 9.51 | 9.47 | 9.49 | 9.53 | 9.45 | 0.21% | 0.36% | 39829 | 3779万 | 106.46 | 106.46 | 19.78 | 117 | 上海环境 | 2023-10-31 二 | 9.58 | 9.58 | 9.47 | 9.58 | 9.45 | -1.15% | 0.42% | 47557 | 4512万 | 106.24 | 106.24 | 19.74 | 118 | 上海环境 | 2023-10-30 一 | 9.52 | 9.57 | 9.58 | 9.62 | 9.52 | 0.10% | 0.40% | 44815 | 4297万 | 107.47 | 107.47 | 19.7 | 119 | 上海环境 | 2023-10-27 五 | 9.48 | 9.47 | 9.57 | 9.58 | 9.40 | 1.06% | 0.44% | 49252 | 4694万 | 107.36 | 107.36 | 19.68 | 120 | 上海环境 | 2023-10-26 四 | 9.36 | 9.36 | 9.47 | 9.48 | 9.31 | 1.18% | 0.36% | 40114 | 3772万 | 106.24 | 106.24 | 19.47 | 121 | 上海环境 | 2023-10-25 三 | 9.30 | 9.18 | 9.36 | 9.41 | 9.30 | 1.96% | 0.48% | 53979 | 5054万 | 105.01 | 105.01 | 19.24 | 122 | 上海环境 | 2023-10-24 二 | 8.99 | 8.97 | 9.18 | 9.20 | 8.98 | 2.34% | 0.43% | 48722 | 4435万 | 102.99 | 102.99 | 18.87 | 123 | 上海环境 | 2023-10-23 一 | 9.26 | 9.25 | 8.97 | 9.26 | 8.94 | -3.03% | 0.50% | 56410 | 5117万 | 100.63 | 100.63 | 18.44 | 124 | 上海环境 | 2023-10-20 五 | 9.28 | 9.30 | 9.25 | 9.34 | 9.21 | -0.54% | 0.33% | 36636 | 3397万 | 103.77 | 103.77 | 19.02 | 125 | 上海环境 | 2023-10-19 四 | 9.33 | 9.34 | 9.30 | 9.41 | 9.28 | -0.43% | 0.34% | 37978 | 3547万 | 104.33 | 104.33 | 19.12 | 126 | 上海环境 | 2023-10-18 三 | 9.52 | 9.52 | 9.34 | 9.52 | 9.33 | -1.89% | 0.39% | 44202 | 4156万 | 104.78 | 104.78 | 19.2 | 127 | 上海环境 | 2023-10-17 二 | 9.50 | 9.50 | 9.52 | 9.59 | 9.50 | 0.21% | 0.23% | 25445 | 2427万 | 106.8 | 106.8 | 19.57 | 128 | 上海环境 | 2023-10-16 一 | 9.52 | 9.48 | 9.50 | 9.55 | 9.48 | 0.21% | 0.24% | 26965 | 2563万 | 106.58 | 106.58 | 19.53 | 129 | 上海环境 | 2023-10-13 五 | 9.56 | 9.61 | 9.48 | 9.60 | 9.48 | -1.35% | 0.38% | 42141 | 4016万 | 106.35 | 106.35 | 19.49 | 130 | 上海环境 | 2023-10-12 四 | 9.53 | 9.53 | 9.61 | 9.63 | 9.52 | 0.84% | 0.30% | 33788 | 3239万 | 107.81 | 107.81 | 19.76 | 131 | 上海环境 | 2023-10-11 三 | 9.56 | 9.56 | 9.53 | 9.59 | 9.51 | -0.31% | 0.37% | 41244 | 3939万 | 106.91 | 106.91 | 19.59 | 132 | 上海环境 | 2023-10-10 二 | 9.62 | 9.58 | 9.56 | 9.65 | 9.53 | -0.21% | 0.33% | 37570 | 3598万 | 107.25 | 107.25 | 19.66 | 133 | 上海环境 | 2023-10-09 一 | 9.66 | 9.71 | 9.58 | 9.69 | 9.55 | -1.34% | 0.38% | 42096 | 4044万 | 107.47 | 107.47 | 19.7 | 134 | 上海环境 | 2023-09-28 四 | 9.80 | 9.75 | 9.71 | 9.85 | 9.69 | -0.41% | 0.39% | 43365 | 4224万 | 108.93 | 108.93 | 19.96 | 135 | 上海环境 | 2023-09-27 三 | 9.78 | 9.78 | 9.75 | 9.82 | 9.74 | -0.31% | 0.30% | 34071 | 3333万 | 109.38 | 109.38 | 20.05 | 136 | 上海环境 | 2023-09-26 二 | 9.87 | 9.83 | 9.78 | 9.87 | 9.74 | -0.51% | 0.37% | 42031 | 4115万 | 109.72 | 109.72 | 20.11 | 137 | 上海环境 | 2023-09-25 一 | 9.85 | 9.86 | 9.83 | 9.88 | 9.79 | -0.30% | 0.29% | 32720 | 3218万 | 110.28 | 110.28 | 20.21 | 138 | 上海环境 | 2023-09-22 五 | 9.78 | 9.77 | 9.86 | 9.87 | 9.74 | 0.92% | 0.33% | 36972 | 3629万 | 110.62 | 110.62 | 20.27 | 139 | 上海环境 | 2023-09-21 四 | 9.84 | 9.82 | 9.77 | 9.87 | 9.77 | -0.51% | 0.31% | 35317 | 3466万 | 109.61 | 109.61 | 20.09 | 140 | 上海环境 | 2023-09-20 三 | 9.90 | 9.89 | 9.82 | 9.92 | 9.81 | -0.71% | 0.24% | 26706 | 2631万 | 110.17 | 110.17 | 20.19 | 141 | 上海环境 | 2023-09-19 二 | 9.85 | 9.85 | 9.89 | 9.97 | 9.80 | 0.41% | 0.57% | 63459 | 6291万 | 110.95 | 110.95 | 20.33 | 142 | 上海环境 | 2023-09-18 一 | 9.79 | 9.84 | 9.85 | 9.87 | 9.71 | 0.10% | 0.47% | 52258 | 5112万 | 110.5 | 110.5 | 20.25 | 143 | 上海环境 | 2023-09-15 五 | 9.80 | 9.83 | 9.84 | 9.85 | 9.77 | 0.10% | 0.43% | 47726 | 4686万 | 110.39 | 110.39 | 20.23 | 144 | 上海环境 | 2023-09-14 四 | 9.85 | 9.81 | 9.83 | 9.85 | 9.75 | 0.20% | 0.38% | 42582 | 4181万 | 110.28 | 110.28 | 20.21 | 145 | 上海环境 | 2023-09-13 三 | 9.79 | 9.79 | 9.81 | 9.86 | 9.72 | 0.20% | 0.40% | 44508 | 4356万 | 110.05 | 110.05 | 20.17 | 146 | 上海环境 | 2023-09-12 二 | 9.65 | 9.70 | 9.79 | 9.82 | 9.65 | 0.93% | 0.41% | 45528 | 4446万 | 109.83 | 109.83 | 20.13 | 147 | 上海环境 | 2023-09-11 一 | 9.58 | 9.55 | 9.70 | 9.73 | 9.52 | 1.57% | 0.58% | 65062 | 6280万 | 108.82 | 108.82 | 19.94 | 148 | 上海环境 | 2023-09-08 五 | 9.52 | 9.53 | 9.55 | 9.58 | 9.49 | 0.21% | 0.32% | 35529 | 3388万 | 107.14 | 107.14 | 19.63 | 149 | 上海环境 | 2023-09-07 四 | 9.73 | 9.74 | 9.53 | 9.74 | 9.52 | -2.16% | 0.65% | 73052 | 7016万 | 106.91 | 106.91 | 19.59 | 150 | 上海环境 | 2023-09-06 三 | 9.80 | 9.80 | 9.74 | 9.80 | 9.72 | -0.61% | 0.37% | 41558 | 4049万 | 109.27 | 109.27 | 20.03 | 151 | 上海环境 | 2023-09-05 二 | 9.83 | 9.87 | 9.80 | 9.89 | 9.75 | -0.71% | 0.57% | 63419 | 6214万 | 109.94 | 109.94 | 20.15 | 152 | 上海环境 | 2023-09-04 一 | 9.80 | 9.80 | 9.87 | 9.91 | 9.75 | 0.71% | 0.62% | 69321 | 6831万 | 110.73 | 110.73 | 20.29 | 153 | 上海环境 | 2023-09-01 五 | 9.71 | 9.70 | 9.80 | 9.82 | 9.61 | 1.03% | 0.75% | 83935 | 8166万 | 109.94 | 109.94 | 20.15 | 154 | 上海环境 | 2023-08-31 四 | 9.79 | 9.71 | 9.70 | 9.92 | 9.66 | -0.10% | 0.90% | 101198 | 9865万 | 108.82 | 108.82 | 19.94 | 155 | 上海环境 | 2023-08-30 三 | 9.98 | 10.04 | 9.71 | 10.01 | 9.70 | -3.29% | 1.05% | 118045 | 11586万 | 108.93 | 108.93 | 19.96 | 156 | 上海环境 | 2023-08-29 二 | 9.96 | 9.96 | 10.04 | 10.09 | 9.89 | 0.80% | 0.98% | 109735 | 10965万 | 112.63 | 112.63 | 22.19 | 157 | 上海环境 | 2023-08-28 一 | 10.27 | 9.94 | 9.96 | 10.32 | 9.91 | 0.20% | 1.49% | 167645 | 16927万 | 111.74 | 111.74 | 22.01 | 158 | 上海环境 | 2023-08-25 五 | 9.65 | 9.68 | 9.94 | 10.17 | 9.64 | 2.69% | 1.50% | 168366 | 16826万 | 111.51 | 111.51 | 21.97 | 159 | 上海环境 | 2023-08-23 三 | 9.86 | 9.84 | 9.76 | 9.93 | 9.72 | -0.81% | 0.81% | 90406 | 8877万 | 109.49 | 109.49 | 21.57 | 160 | 上海环境 | 2023-08-22 二 | 10.04 | 10.01 | 9.84 | 10.06 | 9.67 | -1.70% | 1.22% | 136677 | 13432万 | 110.39 | 110.39 | 21.75 |
|
行情刷新 | 流通股东
|