| 股票名称 | 代码 601699 | 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 | 潞安环能 | 2024-04-26 五 | 21.20 | 21.37 | 20.88 | 21.58 | 20.53 | -2.29% | 1.25% | 372913 | 77747万 | 624.61 | 624.61 | 10.72 | 2 | 潞安环能 | 2024-04-25 四 | 20.78 | 20.76 | 21.37 | 21.60 | 20.78 | 2.94% | 1.11% | 333084 | 71079万 | 639.26 | 639.26 | 10.97 | 3 | 潞安环能 | 2024-04-24 三 | 21.06 | 21.24 | 20.76 | 21.33 | 20.40 | -2.26% | 1.22% | 363776 | 75359万 | 621.02 | 621.02 | 10.65 | 4 | 潞安环能 | 2024-04-23 二 | 21.40 | 21.87 | 21.24 | 21.92 | 21.03 | -2.88% | 1.34% | 400164 | 85236万 | 635.38 | 635.38 | 10.9 | 5 | 潞安环能 | 2024-04-22 一 | 23.51 | 23.82 | 21.87 | 23.80 | 21.82 | -8.19% | 2.07% | 618714 | 139187万 | 654.22 | 654.22 | 11.22 | 6 | 潞安环能 | 2024-04-19 五 | 23.20 | 23.99 | 23.82 | 24.62 | 23.12 | -0.71% | 1.91% | 570510 | 136848万 | 712.55 | 712.55 | 12.22 | 7 | 潞安环能 | 2024-04-18 四 | 23.87 | 23.18 | 23.99 | 25.00 | 23.40 | 3.49% | 2.06% | 617621 | 148503万 | 717.64 | 717.64 | 9.06 | 8 | 潞安环能 | 2024-04-17 三 | 22.77 | 23.03 | 23.18 | 23.29 | 22.60 | 0.65% | 1.31% | 393108 | 90255万 | 693.41 | 693.41 | 8.75 | 9 | 潞安环能 | 2024-04-16 二 | 22.48 | 22.47 | 23.03 | 23.68 | 22.35 | 2.49% | 2.16% | 645999 | 148090万 | 688.92 | 688.92 | 8.7 | 10 | 潞安环能 | 2024-04-15 一 | 21.78 | 21.77 | 22.47 | 22.48 | 21.53 | 3.22% | 1.40% | 418844 | 92302万 | 672.17 | 672.17 | 8.49 | 11 | 潞安环能 | 2024-04-12 五 | 21.98 | 22.14 | 21.77 | 22.14 | 21.50 | -1.67% | 1.18% | 354405 | 77276万 | 651.23 | 651.23 | 8.22 | 12 | 潞安环能 | 2024-04-11 四 | 21.15 | 21.40 | 22.14 | 22.69 | 21.10 | 3.46% | 1.82% | 543601 | 119729万 | 662.3 | 662.3 | 8.36 | 13 | 潞安环能 | 2024-04-10 三 | 20.42 | 20.44 | 21.40 | 21.74 | 20.40 | 4.70% | 1.77% | 529481 | 112334万 | 640.16 | 640.16 | 8.08 | 14 | 潞安环能 | 2024-04-09 二 | 20.75 | 20.78 | 20.44 | 20.98 | 20.15 | -1.64% | 1.24% | 371240 | 75771万 | 611.44 | 611.44 | 7.72 | 15 | 潞安环能 | 2024-04-08 一 | 21.27 | 21.41 | 20.78 | 21.52 | 20.61 | -2.94% | 1.52% | 454981 | 96141万 | 621.61 | 621.61 | 7.85 | 16 | 潞安环能 | 2024-04-03 三 | 20.50 | 20.57 | 21.41 | 21.45 | 20.49 | 4.08% | 1.55% | 464916 | 97857万 | 640.46 | 640.46 | 8.08 | 17 | 潞安环能 | 2024-04-02 二 | 20.36 | 20.45 | 20.57 | 20.99 | 20.31 | 0.59% | 1.22% | 365563 | 75549万 | 615.33 | 615.33 | 7.77 | 18 | 潞安环能 | 2024-04-01 一 | 20.45 | 20.69 | 20.45 | 20.87 | 20.15 | -1.16% | 1.23% | 369255 | 75546万 | 611.74 | 611.74 | 7.72 | 19 | 潞安环能 | 2024-03-29 五 | 19.98 | 20.05 | 20.69 | 20.77 | 19.87 | 3.19% | 1.31% | 390618 | 79661万 | 618.92 | 618.92 | 7.81 | 20 | 潞安环能 | 2024-03-28 四 | 20.04 | 20.05 | 20.05 | 20.28 | 19.90 | 0.00% | 1.00% | 299517 | 60117万 | 599.78 | 599.78 | 7.57 | 21 | 潞安环能 | 2024-03-27 三 | 20.25 | 20.45 | 20.05 | 20.58 | 20.00 | -1.96% | 1.28% | 382546 | 77522万 | 599.78 | 599.78 | 7.57 | 22 | 潞安环能 | 2024-03-26 二 | 21.45 | 21.40 | 20.45 | 21.61 | 20.06 | -4.44% | 2.32% | 694937 | 142837万 | 611.74 | 611.74 | 7.72 | 23 | 潞安环能 | 2024-03-25 一 | 21.40 | 22.69 | 21.40 | 22.17 | 20.91 | -5.69% | 2.36% | 706962 | 153259万 | 640.16 | 640.16 | 8.08 | 24 | 潞安环能 | 2024-03-22 五 | 22.56 | 22.47 | 22.69 | 22.98 | 22.52 | 0.98% | 1.09% | 324607 | 73883万 | 678.75 | 678.75 | 5.58 | 25 | 潞安环能 | 2024-03-21 四 | 22.58 | 22.67 | 22.47 | 22.78 | 22.33 | -0.88% | 0.94% | 282525 | 63694万 | 672.17 | 672.17 | 5.52 | 26 | 潞安环能 | 2024-03-20 三 | 22.51 | 22.67 | 22.67 | 22.96 | 22.26 | 0.00% | 1.51% | 451057 | 101946万 | 678.15 | 678.15 | 5.57 | 27 | 潞安环能 | 2024-03-19 二 | 22.55 | 22.62 | 22.67 | 23.21 | 22.51 | 0.22% | 1.91% | 571882 | 130550万 | 678.15 | 678.15 | 5.57 | 28 | 潞安环能 | 2024-03-18 一 | 23.16 | 23.58 | 22.62 | 23.31 | 22.40 | -4.07% | 1.96% | 586705 | 133176万 | 676.66 | 676.66 | 5.56 | 29 | 潞安环能 | 2024-03-15 五 | 24.37 | 24.46 | 23.58 | 24.38 | 22.83 | -3.60% | 1.91% | 570645 | 133612万 | 705.37 | 705.37 | 5.8 | 30 | 潞安环能 | 2024-03-14 四 | 24.26 | 24.42 | 24.46 | 24.65 | 24.01 | 0.16% | 1.21% | 363386 | 88495万 | 731.7 | 731.7 | 6.01 | 31 | 潞安环能 | 2024-03-08 五 | 28.38 | 28.19 | 27.96 | 28.38 | 27.40 | -0.82% | 0.57% | 171768 | 47617万 | 836.4 | 836.4 | 6.87 | 32 | 潞安环能 | 2024-03-07 四 | 27.97 | 28.18 | 28.19 | 28.58 | 27.90 | 0.04% | 0.56% | 168528 | 47613万 | 843.28 | 843.28 | 6.93 | 33 | 潞安环能 | 2024-03-06 三 | 27.35 | 27.40 | 28.18 | 28.22 | 27.35 | 2.85% | 0.80% | 239985 | 67049万 | 842.98 | 842.98 | 6.93 | 34 | 潞安环能 | 2024-03-05 二 | 27.50 | 27.60 | 27.40 | 27.76 | 27.04 | -0.72% | 0.58% | 174529 | 47736万 | 819.65 | 819.65 | 6.74 | 35 | 潞安环能 | 2024-03-04 一 | 26.45 | 26.53 | 27.60 | 27.69 | 26.28 | 4.03% | 0.81% | 243101 | 66103万 | 825.63 | 825.63 | 6.78 | 36 | 潞安环能 | 2024-03-01 五 | 25.78 | 25.84 | 26.53 | 26.80 | 25.74 | 2.67% | 0.76% | 226888 | 59978万 | 793.62 | 793.62 | 6.52 | 37 | 潞安环能 | 2024-02-29 四 | 25.74 | 26.00 | 25.84 | 25.98 | 25.45 | -0.62% | 0.57% | 171051 | 43897万 | 772.98 | 772.98 | 6.35 | 38 | 潞安环能 | 2024-02-28 三 | 25.92 | 25.97 | 26.00 | 26.45 | 25.23 | 0.12% | 0.68% | 202952 | 52398万 | 777.77 | 777.77 | 6.39 | 39 | 潞安环能 | 2024-02-27 二 | 25.25 | 25.47 | 25.97 | 26.20 | 25.20 | 1.96% | 0.60% | 179658 | 46406万 | 776.87 | 776.87 | 6.38 | 40 | 潞安环能 | 2024-02-26 一 | 25.59 | 25.65 | 25.47 | 26.60 | 25.10 | -0.70% | 1.04% | 310117 | 79798万 | 761.91 | 761.91 | 6.26 | 41 | 潞安环能 | 2024-02-23 五 | 25.84 | 25.89 | 25.65 | 26.09 | 25.39 | -0.93% | 0.74% | 220026 | 56346万 | 767.3 | 767.3 | 6.31 | 42 | 潞安环能 | 2024-02-22 四 | 24.41 | 24.50 | 25.89 | 25.92 | 24.31 | 5.67% | 1.18% | 351559 | 89150万 | 774.48 | 774.48 | 6.36 | 43 | 潞安环能 | 2024-02-21 三 | 24.90 | 25.04 | 24.50 | 25.22 | 24.28 | -2.16% | 1.24% | 370772 | 91257万 | 732.9 | 732.9 | 6.02 | 44 | 潞安环能 | 2024-02-20 二 | 25.18 | 25.31 | 25.04 | 25.46 | 24.75 | -1.07% | 0.68% | 204157 | 51189万 | 749.05 | 749.05 | 6.16 | 45 | 潞安环能 | 2024-02-19 一 | 23.51 | 23.61 | 25.31 | 25.37 | 23.40 | 7.20% | 0.94% | 279897 | 68797万 | 757.13 | 757.13 | 6.22 | 46 | 潞安环能 | 2024-02-08 四 | 23.80 | 23.71 | 23.61 | 23.80 | 23.26 | -0.42% | 0.55% | 164023 | 38575万 | 706.27 | 706.27 | 5.8 | 47 | 潞安环能 | 2024-02-07 三 | 23.24 | 23.29 | 23.71 | 23.82 | 22.88 | 1.80% | 0.83% | 249055 | 58000万 | 709.26 | 709.26 | 5.83 | 48 | 潞安环能 | 2024-02-06 二 | 23.85 | 23.85 | 23.29 | 23.96 | 22.98 | -2.35% | 0.97% | 291594 | 68037万 | 696.7 | 696.7 | 5.72 | 49 | 潞安环能 | 2024-02-05 一 | 23.57 | 23.61 | 23.85 | 24.23 | 23.20 | 1.02% | 0.79% | 235150 | 55676万 | 713.45 | 713.45 | 5.86 | 50 | 潞安环能 | 2024-02-02 五 | 23.50 | 23.50 | 23.61 | 23.88 | 23.10 | 0.47% | 0.59% | 176824 | 41542万 | 706.27 | 706.27 | 5.8 | 51 | 潞安环能 | 2024-02-01 四 | 23.65 | 23.70 | 23.50 | 23.88 | 23.26 | -0.84% | 0.55% | 163339 | 38453万 | 702.98 | 702.98 | 5.78 | 52 | 潞安环能 | 2024-01-31 三 | 23.39 | 23.37 | 23.70 | 24.19 | 23.18 | 1.41% | 0.80% | 238759 | 56978万 | 708.96 | 708.96 | 5.83 | 53 | 潞安环能 | 2024-01-30 二 | 23.49 | 23.48 | 23.37 | 23.77 | 23.22 | -0.47% | 0.51% | 152566 | 35947万 | 699.09 | 699.09 | 5.74 | 54 | 潞安环能 | 2024-01-29 一 | 23.46 | 23.45 | 23.48 | 23.83 | 23.29 | 0.13% | 0.43% | 128775 | 30384万 | 702.38 | 702.38 | 5.77 | 55 | 潞安环能 | 2024-01-26 五 | 23.31 | 23.35 | 23.45 | 23.52 | 23.07 | 0.43% | 0.48% | 143223 | 33405万 | 701.49 | 701.49 | 5.76 | 56 | 潞安环能 | 2024-01-25 四 | 22.53 | 22.45 | 23.35 | 23.39 | 22.50 | 4.01% | 0.78% | 232600 | 53603万 | 698.49 | 698.49 | 5.74 | 57 | 潞安环能 | 2024-01-24 三 | 21.99 | 21.91 | 22.45 | 22.52 | 21.89 | 2.46% | 0.66% | 197647 | 43976万 | 671.57 | 671.57 | 5.52 | 58 | 潞安环能 | 2024-01-23 二 | 21.25 | 21.28 | 21.91 | 22.14 | 21.15 | 2.96% | 0.60% | 178010 | 38770万 | 655.42 | 655.42 | 5.39 | 59 | 潞安环能 | 2024-01-22 一 | 21.70 | 21.77 | 21.28 | 21.98 | 21.15 | -2.25% | 0.54% | 162769 | 35201万 | 636.57 | 636.57 | 5.23 | 60 | 潞安环能 | 2024-01-19 五 | 22.01 | 22.12 | 21.77 | 22.26 | 21.51 | -1.58% | 0.53% | 158734 | 34606万 | 651.23 | 651.23 | 5.35 | 61 | 潞安环能 | 2024-01-18 四 | 22.31 | 22.37 | 22.12 | 22.32 | 21.43 | -1.12% | 0.70% | 209240 | 45698万 | 661.7 | 661.7 | 5.44 | 62 | 潞安环能 | 2024-01-17 三 | 22.70 | 22.74 | 22.37 | 22.88 | 22.32 | -1.63% | 0.41% | 123726 | 27984万 | 669.18 | 669.18 | 5.5 | 63 | 潞安环能 | 2024-01-16 二 | 22.91 | 22.70 | 22.74 | 22.91 | 22.50 | 0.18% | 0.48% | 144598 | 32756万 | 680.25 | 680.25 | 5.59 | 64 | 潞安环能 | 2024-01-15 一 | 22.53 | 22.60 | 22.70 | 22.94 | 22.45 | 0.44% | 0.48% | 144684 | 32842万 | 679.05 | 679.05 | 5.58 | 65 | 潞安环能 | 2024-01-12 五 | 22.60 | 22.60 | 22.60 | 22.70 | 22.24 | 0.00% | 0.52% | 156029 | 35071万 | 676.06 | 676.06 | 5.56 | 66 | 潞安环能 | 2024-01-11 四 | 22.99 | 23.10 | 22.60 | 23.08 | 22.37 | -2.16% | 0.66% | 196432 | 44433万 | 676.06 | 676.06 | 5.56 | 67 | 潞安环能 | 2024-01-10 三 | 23.26 | 23.27 | 23.10 | 23.40 | 22.90 | -0.73% | 0.43% | 127238 | 29417万 | 691.02 | 691.02 | 5.68 | 68 | 潞安环能 | 2024-01-09 二 | 23.00 | 23.09 | 23.27 | 23.43 | 22.77 | 0.78% | 0.52% | 154177 | 35725万 | 696.1 | 696.1 | 5.72 | 69 | 潞安环能 | 2024-01-08 一 | 23.35 | 23.19 | 23.09 | 23.40 | 22.83 | -0.43% | 0.54% | 161753 | 37392万 | 690.72 | 690.72 | 5.68 | 70 | 潞安环能 | 2024-01-05 五 | 23.08 | 23.06 | 23.19 | 23.43 | 22.92 | 0.56% | 0.76% | 228026 | 52929万 | 693.71 | 693.71 | 5.7 | 71 | 潞安环能 | 2024-01-04 四 | 23.00 | 22.91 | 23.06 | 23.25 | 22.75 | 0.65% | 0.74% | 220883 | 50905万 | 689.82 | 689.82 | 5.67 | 72 | 潞安环能 | 2024-01-03 三 | 22.67 | 22.73 | 22.91 | 23.10 | 22.48 | 0.79% | 0.64% | 192025 | 43935万 | 685.33 | 685.33 | 5.63 | 73 | 潞安环能 | 2024-01-02 二 | 21.99 | 21.91 | 22.73 | 22.97 | 21.96 | 3.74% | 0.77% | 231798 | 52416万 | 679.95 | 679.95 | 5.59 | 74 | 潞安环能 | 2023-12-29 五 | 21.50 | 21.68 | 21.91 | 22.04 | 21.48 | 1.06% | 0.66% | 197790 | 43200万 | 655.42 | 655.42 | 5.39 | 75 | 潞安环能 | 2023-12-28 四 | 22.58 | 22.58 | 21.68 | 22.69 | 21.53 | -3.99% | 1.16% | 348409 | 76037万 | 648.54 | 648.54 | 5.33 | 76 | 潞安环能 | 2023-12-27 三 | 22.20 | 22.05 | 22.58 | 22.80 | 22.16 | 2.40% | 0.67% | 200995 | 45251万 | 675.46 | 675.46 | 5.55 | 77 | 潞安环能 | 2023-12-26 二 | 23.19 | 23.08 | 22.05 | 23.35 | 22.02 | -4.46% | 0.95% | 283919 | 63883万 | 659.61 | 659.61 | 5.42 | 78 | 潞安环能 | 2023-12-25 一 | 22.61 | 22.71 | 23.08 | 23.14 | 22.55 | 1.63% | 0.37% | 112070 | 25601万 | 690.42 | 690.42 | 5.67 | 79 | 潞安环能 | 2023-12-22 五 | 22.73 | 22.62 | 22.71 | 23.19 | 22.63 | 0.40% | 0.52% | 156516 | 35731万 | 679.35 | 679.35 | 5.58 | 80 | 潞安环能 | 2023-12-21 四 | 22.55 | 22.62 | 22.62 | 22.79 | 22.41 | 0.00% | 0.45% | 134833 | 30457万 | 676.66 | 676.66 | 5.56 | 81 | 潞安环能 | 2023-12-20 三 | 22.64 | 22.50 | 22.62 | 22.88 | 22.55 | 0.53% | 0.55% | 165149 | 37544万 | 676.66 | 676.66 | 5.56 | 82 | 潞安环能 | 2023-12-19 二 | 22.70 | 22.59 | 22.50 | 22.70 | 22.27 | -0.40% | 0.47% | 139929 | 31415万 | 673.07 | 673.07 | 5.53 | 83 | 潞安环能 | 2023-12-18 一 | 22.40 | 22.52 | 22.59 | 22.77 | 22.34 | 0.31% | 0.29% | 87320 | 19752万 | 675.76 | 675.76 | 5.55 | 84 | 潞安环能 | 2023-12-15 五 | 22.73 | 22.73 | 22.52 | 22.90 | 22.28 | -0.92% | 0.40% | 118972 | 26813万 | 673.67 | 673.67 | 5.54 | 85 | 潞安环能 | 2023-12-14 四 | 22.68 | 22.61 | 22.73 | 22.88 | 22.46 | 0.53% | 0.42% | 125338 | 28468万 | 679.95 | 679.95 | 5.59 | 86 | 潞安环能 | 2023-12-13 三 | 22.57 | 22.57 | 22.61 | 22.80 | 22.21 | 0.18% | 0.56% | 168847 | 38111万 | 676.36 | 676.36 | 5.56 | 87 | 潞安环能 | 2023-12-12 二 | 22.52 | 22.54 | 22.57 | 22.64 | 22.13 | 0.13% | 0.58% | 173439 | 38912万 | 675.16 | 675.16 | 5.55 | 88 | 潞安环能 | 2023-12-11 一 | 21.56 | 21.34 | 22.54 | 22.57 | 21.52 | 5.62% | 1.16% | 347823 | 77002万 | 674.26 | 674.26 | 5.54 | 89 | 潞安环能 | 2023-12-08 五 | 21.80 | 21.86 | 21.34 | 22.17 | 21.34 | -2.38% | 1.22% | 365203 | 79596万 | 638.37 | 638.37 | 5.25 | 90 | 潞安环能 | 2023-12-07 四 | 21.89 | 21.93 | 21.86 | 22.27 | 21.78 | -0.32% | 0.69% | 204976 | 44953万 | 653.92 | 653.92 | 5.37 | 91 | 潞安环能 | 2023-12-06 三 | 22.00 | 22.05 | 21.93 | 22.16 | 21.70 | -0.54% | 0.66% | 196972 | 43082万 | 656.02 | 656.02 | 5.39 | 92 | 潞安环能 | 2023-12-05 二 | 22.46 | 22.50 | 22.05 | 22.46 | 22.01 | -2.00% | 0.66% | 197132 | 43795万 | 659.61 | 659.61 | 5.42 | 93 | 潞安环能 | 2023-12-04 一 | 22.00 | 22.06 | 22.50 | 22.65 | 21.90 | 1.99% | 0.73% | 218737 | 48761万 | 673.07 | 673.07 | 5.53 | 94 | 潞安环能 | 2023-12-01 五 | 21.99 | 21.87 | 22.06 | 22.30 | 21.76 | 0.87% | 0.64% | 190367 | 41878万 | 659.9 | 659.9 | 5.42 | 95 | 潞安环能 | 2023-11-30 四 | 21.86 | 22.01 | 21.87 | 21.95 | 21.58 | -0.64% | 0.50% | 150329 | 32759万 | 654.22 | 654.22 | 5.38 | 96 | 潞安环能 | 2023-11-29 三 | 21.83 | 21.78 | 22.01 | 22.20 | 21.63 | 1.06% | 0.71% | 211528 | 46505万 | 658.41 | 658.41 | 5.41 | 97 | 潞安环能 | 2023-11-28 二 | 21.88 | 21.89 | 21.78 | 21.89 | 21.35 | -0.50% | 0.66% | 197849 | 42978万 | 651.53 | 651.53 | 5.35 | 98 | 潞安环能 | 2023-11-24 五 | 20.37 | 20.45 | 20.61 | 20.84 | 20.37 | 0.78% | 0.53% | 158121 | 32588万 | 616.53 | 616.53 | 5.07 | 99 | 潞安环能 | 2023-11-23 四 | 20.25 | 20.27 | 20.45 | 20.62 | 20.11 | 0.89% | 0.49% | 146624 | 29930万 | 611.74 | 611.74 | 5.03 | 100 | 潞安环能 | 2023-11-22 三 | 20.40 | 20.43 | 20.27 | 20.72 | 20.21 | -0.78% | 0.63% | 187007 | 38196万 | 606.36 | 606.36 | 4.98 | 101 | 潞安环能 | 2023-11-21 二 | 20.31 | 20.37 | 20.43 | 21.00 | 20.30 | 0.29% | 0.71% | 212844 | 43850万 | 611.14 | 611.14 | 5.02 | 102 | 潞安环能 | 2023-11-20 一 | 20.47 | 20.47 | 20.37 | 20.50 | 20.18 | -0.49% | 0.41% | 121287 | 24696万 | 609.35 | 609.35 | 5.01 | 103 | 潞安环能 | 2023-11-17 五 | 20.48 | 20.58 | 20.47 | 20.63 | 20.20 | -0.53% | 0.57% | 170717 | 34893万 | 612.34 | 612.34 | 5.03 | 104 | 潞安环能 | 2023-11-16 四 | 20.06 | 20.21 | 20.58 | 20.75 | 19.94 | 1.83% | 0.73% | 218692 | 44600万 | 615.63 | 615.63 | 5.06 | 105 | 潞安环能 | 2023-11-15 三 | 19.96 | 19.85 | 20.21 | 20.28 | 19.75 | 1.81% | 0.54% | 161661 | 32409万 | 604.56 | 604.56 | 4.97 | 106 | 潞安环能 | 2023-11-14 二 | 19.91 | 20.13 | 19.85 | 20.12 | 19.67 | -1.39% | 0.36% | 108949 | 21603万 | 593.79 | 593.79 | 4.88 | 107 | 潞安环能 | 2023-11-13 一 | 20.15 | 20.13 | 20.13 | 20.25 | 19.73 | 0.00% | 0.59% | 176683 | 35315万 | 602.17 | 602.17 | 4.95 | 108 | 潞安环能 | 2023-11-10 五 | 19.60 | 19.61 | 20.13 | 20.26 | 19.45 | 2.65% | 1.04% | 311421 | 61987万 | 602.17 | 602.17 | 4.95 | 109 | 潞安环能 | 2023-11-09 四 | 18.65 | 18.65 | 19.61 | 19.86 | 18.62 | 5.15% | 1.20% | 358014 | 69499万 | 586.62 | 586.62 | 4.82 | 110 | 潞安环能 | 2023-11-08 三 | 18.81 | 18.86 | 18.65 | 18.81 | 18.41 | -1.11% | 0.50% | 149641 | 27768万 | 557.9 | 557.9 | 4.58 | 111 | 潞安环能 | 2023-11-07 二 | 18.53 | 18.56 | 18.86 | 18.93 | 18.41 | 1.62% | 0.49% | 145548 | 27256万 | 564.18 | 564.18 | 4.64 | 112 | 潞安环能 | 2023-11-06 一 | 19.16 | 19.17 | 18.56 | 19.20 | 18.38 | -3.18% | 0.94% | 282257 | 52387万 | 555.21 | 555.21 | 4.56 | 113 | 潞安环能 | 2023-11-03 五 | 19.09 | 18.92 | 19.17 | 19.38 | 18.99 | 1.32% | 0.46% | 139054 | 26724万 | 573.45 | 573.45 | 4.71 | 114 | 潞安环能 | 2023-11-02 四 | 18.95 | 18.99 | 18.92 | 19.19 | 18.81 | -0.37% | 0.32% | 96169 | 18240万 | 565.97 | 565.97 | 4.65 | 115 | 潞安环能 | 2023-11-01 三 | 18.93 | 19.00 | 18.99 | 19.06 | 18.85 | -0.05% | 0.27% | 79901 | 15147万 | 568.07 | 568.07 | 4.67 | 116 | 潞安环能 | 2023-10-31 二 | 18.55 | 18.64 | 19.00 | 19.15 | 18.55 | 1.93% | 0.60% | 178353 | 33776万 | 568.37 | 568.37 | 4.67 | 117 | 潞安环能 | 2023-10-30 一 | 18.96 | 18.98 | 18.64 | 19.24 | 18.59 | -1.79% | 0.68% | 204081 | 38431万 | 557.6 | 557.6 | 4.58 | 118 | 潞安环能 | 2023-10-27 五 | 18.78 | 18.90 | 18.98 | 19.31 | 18.71 | 0.42% | 0.69% | 205866 | 39234万 | 567.77 | 567.77 | 4.67 | 119 | 潞安环能 | 2023-10-26 四 | 19.36 | 19.38 | 18.90 | 19.36 | 18.52 | -2.48% | 0.65% | 195485 | 36802万 | 565.38 | 565.38 | 4.15 | 120 | 潞安环能 | 2023-10-25 三 | 19.00 | 18.81 | 19.38 | 19.63 | 19.00 | 3.03% | 1.15% | 342944 | 66478万 | 579.74 | 579.74 | 4.26 | 121 | 潞安环能 | 2023-10-24 二 | 18.39 | 18.39 | 18.81 | 18.90 | 18.39 | 2.28% | 0.47% | 139806 | 26130万 | 562.68 | 562.68 | 4.13 | 122 | 潞安环能 | 2023-10-23 一 | 18.52 | 18.71 | 18.39 | 18.80 | 18.25 | -1.71% | 0.44% | 132638 | 24540万 | 550.12 | 550.12 | 4.04 | 123 | 潞安环能 | 2023-10-20 五 | 18.84 | 18.80 | 18.71 | 18.93 | 18.69 | -0.48% | 0.28% | 83190 | 15617万 | 559.69 | 559.69 | 4.11 | 124 | 潞安环能 | 2023-10-19 四 | 19.00 | 19.03 | 18.80 | 19.07 | 18.67 | -1.21% | 0.38% | 113148 | 21350万 | 562.38 | 562.38 | 4.13 | 125 | 潞安环能 | 2023-10-18 三 | 18.99 | 18.99 | 19.03 | 19.20 | 18.88 | 0.21% | 0.43% | 129536 | 24643万 | 569.27 | 569.27 | 4.18 | 126 | 潞安环能 | 2023-10-17 二 | 18.84 | 18.90 | 18.99 | 19.04 | 18.62 | 0.48% | 0.42% | 126443 | 23874万 | 568.07 | 568.07 | 4.17 | 127 | 潞安环能 | 2023-10-16 一 | 18.74 | 18.73 | 18.90 | 18.97 | 18.70 | 0.91% | 0.45% | 134755 | 25377万 | 565.38 | 565.38 | 4.15 | 128 | 潞安环能 | 2023-10-13 五 | 18.51 | 18.54 | 18.73 | 18.90 | 18.45 | 1.02% | 0.34% | 100382 | 18741万 | 560.29 | 560.29 | 4.12 | 129 | 潞安环能 | 2023-10-12 四 | 18.54 | 18.61 | 18.54 | 18.76 | 18.46 | -0.38% | 0.58% | 172124 | 32020万 | 554.61 | 554.61 | 4.07 | 130 | 潞安环能 | 2023-10-11 三 | 18.69 | 18.72 | 18.61 | 18.93 | 18.49 | -0.59% | 0.46% | 138389 | 25791万 | 556.7 | 556.7 | 4.09 | 131 | 潞安环能 | 2023-10-10 二 | 19.03 | 19.09 | 18.72 | 19.11 | 18.68 | -1.94% | 0.61% | 181334 | 34124万 | 559.99 | 559.99 | 4.11 | 132 | 潞安环能 | 2023-10-09 一 | 18.86 | 18.99 | 19.09 | 19.32 | 18.80 | 0.53% | 0.54% | 161212 | 30790万 | 571.06 | 571.06 | 4.19 | 133 | 潞安环能 | 2023-09-28 四 | 19.19 | 18.86 | 18.99 | 19.30 | 18.92 | 0.69% | 0.49% | 147911 | 28229万 | 568.07 | 568.07 | 4.17 | 134 | 潞安环能 | 2023-09-27 三 | 19.29 | 19.13 | 18.86 | 19.31 | 18.79 | -1.41% | 0.50% | 149323 | 28290万 | 564.18 | 564.18 | 4.14 | 135 | 潞安环能 | 2023-09-26 二 | 19.19 | 19.24 | 19.13 | 19.37 | 19.03 | -0.57% | 0.64% | 191298 | 36590万 | 572.26 | 572.26 | 4.2 | 136 | 潞安环能 | 2023-09-25 一 | 19.20 | 19.13 | 19.24 | 19.59 | 19.18 | 0.58% | 0.68% | 204903 | 39599万 | 575.55 | 575.55 | 4.23 | 137 | 潞安环能 | 2023-09-22 五 | 19.31 | 19.33 | 19.13 | 19.40 | 18.96 | -1.03% | 0.97% | 291332 | 55710万 | 572.26 | 572.26 | 4.2 | 138 | 潞安环能 | 2023-09-21 四 | 19.15 | 19.25 | 19.33 | 19.48 | 19.15 | 0.42% | 0.61% | 181802 | 35108万 | 578.24 | 578.24 | 4.25 | 139 | 潞安环能 | 2023-09-20 三 | 19.25 | 19.37 | 19.25 | 19.36 | 19.07 | -0.62% | 0.50% | 150102 | 28830万 | 575.85 | 575.85 | 4.23 | 140 | 潞安环能 | 2023-09-19 二 | 19.24 | 19.23 | 19.37 | 19.58 | 19.19 | 0.73% | 0.76% | 227680 | 44123万 | 579.44 | 579.44 | 4.26 | 141 | 潞安环能 | 2023-09-18 一 | 19.17 | 19.07 | 19.23 | 19.30 | 18.85 | 0.84% | 0.76% | 227062 | 43425万 | 575.25 | 575.25 | 4.23 | 142 | 潞安环能 | 2023-09-15 五 | 19.30 | 19.17 | 19.07 | 19.34 | 18.95 | -0.52% | 0.84% | 251961 | 48112万 | 570.46 | 570.46 | 4.19 | 143 | 潞安环能 | 2023-09-14 四 | 18.54 | 18.54 | 19.17 | 19.31 | 18.42 | 3.40% | 1.75% | 522634 | 98997万 | 573.45 | 573.45 | 4.21 | 144 | 潞安环能 | 2023-09-13 三 | 18.12 | 18.09 | 18.54 | 18.80 | 18.09 | 2.49% | 1.02% | 306574 | 56759万 | 554.61 | 554.61 | 4.07 | 145 | 潞安环能 | 2023-09-12 二 | 18.40 | 18.24 | 18.09 | 18.52 | 18.03 | -0.82% | 0.59% | 176269 | 32113万 | 541.15 | 541.15 | 3.97 | 146 | 潞安环能 | 2023-09-11 一 | 18.32 | 18.22 | 18.24 | 18.69 | 18.16 | 0.11% | 0.94% | 281851 | 51836万 | 545.63 | 545.63 | 4.01 | 147 | 潞安环能 | 2023-09-08 五 | 18.31 | 18.40 | 18.22 | 18.56 | 18.19 | -0.98% | 0.94% | 282417 | 51710万 | 545.03 | 545.03 | 4 | 148 | 潞安环能 | 2023-09-07 四 | 18.05 | 18.06 | 18.40 | 18.60 | 18.01 | 1.88% | 1.40% | 418874 | 77230万 | 550.42 | 550.42 | 4.04 | 149 | 潞安环能 | 2023-09-06 三 | 17.85 | 17.87 | 18.06 | 18.15 | 17.60 | 1.06% | 1.12% | 334040 | 59832万 | 540.25 | 540.25 | 3.97 | 150 | 潞安环能 | 2023-09-05 二 | 17.68 | 17.75 | 17.87 | 18.05 | 17.65 | 0.68% | 1.27% | 379542 | 67818万 | 534.56 | 534.56 | 3.93 | 151 | 潞安环能 | 2023-09-04 一 | 17.38 | 17.13 | 17.75 | 18.00 | 17.38 | 3.62% | 1.97% | 589171 | 104482万 | 530.98 | 530.98 | 3.9 | 152 | 潞安环能 | 2023-09-01 五 | 16.42 | 16.28 | 17.13 | 17.18 | 16.39 | 5.22% | 1.96% | 586365 | 99505万 | 512.43 | 512.43 | 3.76 | 153 | 潞安环能 | 2023-08-31 四 | 16.23 | 16.28 | 16.28 | 16.42 | 16.18 | 0.00% | 0.40% | 119049 | 19437万 | 487 | 487 | 3.58 | 154 | 潞安环能 | 2023-08-30 三 | 16.18 | 16.15 | 16.28 | 16.36 | 16.11 | 0.80% | 0.63% | 189468 | 30795万 | 487 | 487 | 3.58 | 155 | 潞安环能 | 2023-08-29 二 | 16.05 | 16.12 | 16.15 | 16.25 | 15.96 | 0.19% | 0.59% | 177031 | 28559万 | 483.11 | 483.11 | 3.55 | 156 | 潞安环能 | 2023-08-28 一 | 16.36 | 15.70 | 16.12 | 16.44 | 16.07 | 2.68% | 0.99% | 296264 | 48085万 | 482.22 | 482.22 | 3.54 | 157 | 潞安环能 | 2023-08-25 五 | 16.02 | 16.01 | 15.70 | 16.03 | 15.64 | -1.94% | 0.58% | 172193 | 27209万 | 469.65 | 469.65 | 3.45 | 158 | 潞安环能 | 2023-08-23 三 | 15.48 | 15.54 | 15.98 | 16.21 | 15.46 | 2.83% | 1.53% | 458442 | 73341万 | 478.03 | 478.03 | 3.51 | 159 | 潞安环能 | 2023-08-22 二 | 15.25 | 15.24 | 15.54 | 15.58 | 15.13 | 1.97% | 0.56% | 167703 | 25718万 | 464.86 | 464.86 | 3.41 |
|
行情刷新 | 流通股东
|