| 股票名称 | 代码 603324 | 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 | 盛剑环境 | 2024-04-19 五 | 25.70 | 23.36 | 25.70 | 25.70 | 25.25 | 10.02% | 2.22% | 27558 | 7080万 | 31.97 | 32.05 | 19.37 | 2 | 盛剑环境 | 2024-04-18 四 | 22.70 | 22.39 | 23.36 | 23.42 | 22.02 | 4.33% | 1.29% | 16106 | 3691万 | 29.06 | 29.13 | 24.39 | 3 | 盛剑环境 | 2024-04-17 三 | 21.02 | 20.73 | 22.39 | 22.43 | 21.02 | 8.01% | 1.17% | 14492 | 3177万 | 27.85 | 27.92 | 23.37 | 4 | 盛剑环境 | 2024-04-16 二 | 22.67 | 22.62 | 20.73 | 22.67 | 20.73 | -8.36% | 1.11% | 13789 | 2941万 | 25.78 | 25.85 | 21.64 | 5 | 盛剑环境 | 2024-04-15 一 | 23.55 | 23.88 | 22.62 | 23.77 | 22.38 | -5.28% | 1.02% | 12696 | 2915万 | 28.13 | 28.21 | 23.61 | 6 | 盛剑环境 | 2024-04-12 五 | 23.70 | 23.73 | 23.88 | 24.73 | 23.70 | 0.63% | 0.73% | 9137 | 2198万 | 29.7 | 29.78 | 24.93 | 7 | 盛剑环境 | 2024-04-11 四 | 23.61 | 23.76 | 23.73 | 24.22 | 23.57 | -0.13% | 0.47% | 5795 | 1387万 | 29.52 | 29.59 | 24.77 | 8 | 盛剑环境 | 2024-04-10 三 | 24.66 | 24.48 | 23.76 | 24.66 | 23.59 | -2.94% | 0.68% | 8401 | 2012万 | 29.55 | 29.63 | 24.8 | 9 | 盛剑环境 | 2024-04-09 二 | 24.22 | 24.25 | 24.48 | 24.59 | 24.13 | 0.95% | 0.53% | 6566 | 1601万 | 30.45 | 30.53 | 25.56 | 10 | 盛剑环境 | 2024-04-08 一 | 24.28 | 24.85 | 24.25 | 24.96 | 23.91 | -2.41% | 1.09% | 13536 | 3298万 | 30.16 | 30.24 | 25.32 | 11 | 盛剑环境 | 2024-04-03 三 | 25.97 | 25.50 | 24.85 | 25.99 | 24.84 | -2.55% | 4.66% | 20667 | 5226万 | 11.03 | 30.99 | 25.94 | 12 | 盛剑环境 | 2024-04-02 二 | 24.72 | 24.64 | 25.50 | 26.40 | 24.65 | 3.49% | 5.70% | 25310 | 6443万 | 11.32 | 31.8 | 26.62 | 13 | 盛剑环境 | 2024-04-01 一 | 24.34 | 24.22 | 24.64 | 24.81 | 24.31 | 1.73% | 2.31% | 10240 | 2515万 | 10.94 | 30.73 | 25.72 | 14 | 盛剑环境 | 2024-03-29 五 | 24.48 | 24.38 | 24.22 | 24.80 | 24.09 | -0.66% | 2.30% | 10186 | 2479万 | 10.75 | 30.2 | 25.28 | 15 | 盛剑环境 | 2024-03-28 四 | 23.91 | 23.91 | 24.38 | 24.77 | 23.91 | 1.97% | 2.69% | 11946 | 2919万 | 10.82 | 30.4 | 25.45 | 16 | 盛剑环境 | 2024-03-27 三 | 25.08 | 25.09 | 23.91 | 25.08 | 23.90 | -4.70% | 2.88% | 12786 | 3121万 | 10.61 | 29.82 | 24.96 | 17 | 盛剑环境 | 2024-03-26 二 | 24.98 | 24.99 | 25.09 | 25.45 | 24.48 | 0.40% | 3.66% | 16227 | 4048万 | 11.13 | 31.29 | 26.19 | 18 | 盛剑环境 | 2024-03-25 一 | 26.01 | 26.14 | 24.99 | 26.07 | 24.94 | -4.40% | 4.63% | 20549 | 5242万 | 11.09 | 31.16 | 26.09 | 19 | 盛剑环境 | 2024-03-22 五 | 26.06 | 26.33 | 26.14 | 26.69 | 26.00 | -0.72% | 4.26% | 18908 | 4975万 | 11.6 | 32.6 | 27.29 | 20 | 盛剑环境 | 2024-03-21 四 | 26.68 | 26.16 | 26.33 | 26.68 | 25.93 | 0.65% | 4.12% | 18306 | 4827万 | 11.69 | 32.83 | 27.49 | 21 | 盛剑环境 | 2024-03-20 三 | 26.20 | 26.28 | 26.16 | 26.35 | 25.84 | -0.46% | 3.91% | 17355 | 4526万 | 11.61 | 32.62 | 27.31 | 22 | 盛剑环境 | 2024-03-19 二 | 26.60 | 26.84 | 26.28 | 26.68 | 26.20 | -2.09% | 4.29% | 19025 | 5017万 | 11.66 | 32.77 | 27.43 | 23 | 盛剑环境 | 2024-03-18 一 | 26.79 | 27.12 | 26.84 | 27.09 | 26.25 | -1.03% | 8.73% | 38736 | 10272万 | 11.91 | 33.47 | 28.02 | 24 | 盛剑环境 | 2024-03-15 五 | 26.00 | 26.03 | 27.12 | 27.12 | 25.58 | 4.19% | 9.91% | 43996 | 11610万 | 12.04 | 33.82 | 28.31 | 25 | 盛剑环境 | 2024-03-14 四 | 25.12 | 25.17 | 26.03 | 27.69 | 24.93 | 3.42% | 9.91% | 43992 | 11632万 | 11.55 | 32.46 | 27.17 | 26 | 盛剑环境 | 2024-03-08 五 | 23.97 | 24.00 | 24.29 | 24.35 | 23.76 | 1.21% | 2.50% | 11077 | 2672万 | 10.78 | 30.29 | 25.36 | 27 | 盛剑环境 | 2024-03-07 四 | 24.13 | 24.07 | 24.00 | 24.88 | 23.70 | -0.29% | 3.58% | 15904 | 3863万 | 10.65 | 29.93 | 25.05 | 28 | 盛剑环境 | 2024-03-06 三 | 23.97 | 23.98 | 24.07 | 24.36 | 23.51 | 0.38% | 2.75% | 12220 | 2932万 | 10.68 | 30.02 | 25.13 | 29 | 盛剑环境 | 2024-03-05 二 | 24.50 | 24.72 | 23.98 | 24.50 | 23.91 | -2.99% | 3.22% | 14291 | 3453万 | 10.64 | 29.9 | 25.03 | 30 | 盛剑环境 | 2024-03-04 一 | 25.09 | 25.14 | 24.72 | 25.34 | 24.07 | -1.67% | 4.01% | 17816 | 4382万 | 10.97 | 30.83 | 25.81 | 31 | 盛剑环境 | 2024-03-01 五 | 24.68 | 24.67 | 25.14 | 25.52 | 24.68 | 1.91% | 4.58% | 20331 | 5114万 | 11.16 | 31.35 | 26.24 | 32 | 盛剑环境 | 2024-02-29 四 | 23.30 | 23.36 | 24.67 | 24.89 | 23.24 | 5.61% | 5.39% | 23936 | 5827万 | 10.95 | 30.76 | 25.75 | 33 | 盛剑环境 | 2024-02-28 三 | 26.00 | 25.72 | 23.36 | 26.72 | 23.26 | -9.18% | 6.94% | 30794 | 7714万 | 10.37 | 29.13 | 24.39 | 34 | 盛剑环境 | 2024-02-27 二 | 24.40 | 24.59 | 25.72 | 25.75 | 24.38 | 4.60% | 4.24% | 18819 | 4766万 | 11.41 | 32.07 | 26.85 | 35 | 盛剑环境 | 2024-02-26 一 | 24.33 | 24.33 | 24.59 | 24.85 | 24.06 | 1.07% | 3.94% | 17493 | 4277万 | 10.91 | 30.66 | 25.67 | 36 | 盛剑环境 | 2024-02-23 五 | 23.77 | 23.73 | 24.33 | 24.52 | 23.55 | 2.53% | 4.00% | 17747 | 4257万 | 10.8 | 30.34 | 25.4 | 37 | 盛剑环境 | 2024-02-22 四 | 22.97 | 23.29 | 23.73 | 23.90 | 22.97 | 1.89% | 3.44% | 15271 | 3602万 | 10.53 | 29.59 | 24.77 | 38 | 盛剑环境 | 2024-02-21 三 | 22.80 | 23.17 | 23.29 | 23.95 | 22.60 | 0.52% | 5.04% | 22353 | 5239万 | 10.34 | 29.04 | 24.31 | 39 | 盛剑环境 | 2024-02-20 二 | 22.31 | 22.52 | 23.17 | 23.47 | 22.31 | 2.89% | 3.50% | 15542 | 3588万 | 10.28 | 28.89 | 24.19 | 40 | 盛剑环境 | 2024-02-19 一 | 22.38 | 21.57 | 22.52 | 23.49 | 21.73 | 4.40% | 4.75% | 21065 | 4775万 | 9.99 | 28.08 | 23.51 | 41 | 盛剑环境 | 2024-02-08 四 | 19.50 | 19.61 | 21.57 | 21.57 | 19.50 | 9.99% | 5.30% | 23541 | 4876万 | 9.57 | 26.9 | 22.52 | 42 | 盛剑环境 | 2024-02-07 三 | 20.30 | 20.37 | 19.61 | 20.97 | 19.31 | -3.73% | 5.22% | 23157 | 4685万 | 8.7 | 24.45 | 20.47 | 43 | 盛剑环境 | 2024-02-06 二 | 18.30 | 19.85 | 20.37 | 20.77 | 18.30 | 2.62% | 5.06% | 22465 | 4389万 | 9.04 | 25.4 | 21.27 | 44 | 盛剑环境 | 2024-02-05 一 | 21.55 | 22.06 | 19.85 | 21.70 | 19.85 | -10.02% | 5.37% | 23829 | 4820万 | 8.81 | 24.75 | 20.72 | 45 | 盛剑环境 | 2024-02-02 五 | 23.05 | 23.16 | 22.06 | 23.76 | 21.10 | -4.75% | 5.57% | 24722 | 5518万 | 9.79 | 27.51 | 23.03 | 46 | 盛剑环境 | 2024-02-01 四 | 23.00 | 23.40 | 23.16 | 24.22 | 22.70 | -1.03% | 5.39% | 23901 | 5577万 | 10.28 | 28.88 | 24.18 | 47 | 盛剑环境 | 2024-01-31 三 | 25.00 | 25.94 | 23.40 | 25.68 | 23.40 | -9.79% | 7.61% | 33757 | 8197万 | 10.38 | 29.18 | 24.43 | 48 | 盛剑环境 | 2024-01-30 二 | 28.09 | 28.77 | 25.94 | 28.15 | 25.91 | -9.84% | 7.91% | 35093 | 9409万 | 11.51 | 32.35 | 27.08 | 49 | 盛剑环境 | 2024-01-29 一 | 30.51 | 31.21 | 28.77 | 30.60 | 28.62 | -7.82% | 9.40% | 41704 | 12301万 | 12.77 | 35.88 | 30.03 | 50 | 盛剑环境 | 2024-01-26 五 | 30.00 | 30.51 | 31.21 | 31.57 | 29.73 | 2.29% | 15.02% | 66651 | 20412万 | 13.85 | 38.92 | 32.58 | 51 | 盛剑环境 | 2024-01-25 四 | 29.80 | 31.00 | 30.51 | 30.60 | 29.21 | -1.58% | 15.22% | 67543 | 20310万 | 13.54 | 38.05 | 31.85 | 52 | 盛剑环境 | 2024-01-24 三 | 29.53 | 29.84 | 31.00 | 32.00 | 29.53 | 3.89% | 22.63% | 100441 | 30976万 | 13.76 | 38.66 | 32.36 | 53 | 盛剑环境 | 2024-01-23 二 | 27.13 | 27.13 | 29.84 | 29.84 | 27.13 | 9.99% | 14.77% | 65541 | 19087万 | 13.24 | 37.21 | 31.15 | 54 | 盛剑环境 | 2024-01-22 一 | 28.93 | 28.97 | 27.13 | 29.30 | 27.13 | -6.35% | 14.52% | 64426 | 18063万 | 12.04 | 33.83 | 28.32 | 55 | 盛剑环境 | 2024-01-19 五 | 26.25 | 26.34 | 28.97 | 28.97 | 26.20 | 9.98% | 12.69% | 56318 | 16176万 | 12.86 | 36.13 | 30.24 | 56 | 盛剑环境 | 2024-01-18 四 | 26.50 | 26.61 | 26.34 | 26.55 | 25.62 | -1.01% | 2.70% | 12004 | 3133万 | 11.69 | 32.85 | 27.5 | 57 | 盛剑环境 | 2024-01-17 三 | 27.39 | 27.44 | 26.61 | 27.55 | 26.57 | -3.02% | 1.35% | 6001 | 1618万 | 11.81 | 33.18 | 27.78 | 58 | 盛剑环境 | 2024-01-16 二 | 27.60 | 27.63 | 27.44 | 27.75 | 27.09 | -0.69% | 1.80% | 7971 | 2184万 | 12.18 | 34.22 | 28.65 | 59 | 盛剑环境 | 2024-01-15 一 | 28.13 | 28.17 | 27.63 | 28.24 | 27.47 | -1.92% | 1.98% | 8808 | 2446万 | 12.26 | 34.46 | 28.84 | 60 | 盛剑环境 | 2024-01-12 五 | 28.50 | 28.38 | 28.17 | 28.93 | 28.11 | -0.74% | 1.92% | 8532 | 2436万 | 12.5 | 35.13 | 29.41 | 61 | 盛剑环境 | 2024-01-11 四 | 28.14 | 28.15 | 28.38 | 28.49 | 27.95 | 0.82% | 1.57% | 6981 | 1971万 | 12.59 | 35.39 | 29.63 | 62 | 盛剑环境 | 2024-01-10 三 | 28.46 | 28.53 | 28.15 | 28.65 | 27.94 | -1.33% | 1.51% | 6716 | 1900万 | 12.49 | 35.1 | 29.39 | 63 | 盛剑环境 | 2024-01-09 二 | 28.35 | 28.35 | 28.53 | 28.99 | 28.19 | 0.63% | 1.45% | 6452 | 1846万 | 12.66 | 35.58 | 29.78 | 64 | 盛剑环境 | 2024-01-08 一 | 29.08 | 29.01 | 28.35 | 29.18 | 28.33 | -2.28% | 1.34% | 5963 | 1707万 | 12.58 | 35.35 | 29.6 | 65 | 盛剑环境 | 2024-01-05 五 | 29.66 | 29.63 | 29.01 | 29.85 | 28.75 | -2.09% | 1.44% | 6395 | 1869万 | 12.87 | 36.18 | 30.28 | 66 | 盛剑环境 | 2024-01-04 四 | 29.55 | 29.69 | 29.63 | 29.79 | 29.34 | -0.20% | 1.20% | 5346 | 1580万 | 13.15 | 36.95 | 30.93 | 67 | 盛剑环境 | 2024-01-03 三 | 30.38 | 30.42 | 29.69 | 30.50 | 29.21 | -2.40% | 2.52% | 11181 | 3325万 | 13.18 | 37.02 | 30.99 | 68 | 盛剑环境 | 2024-01-02 二 | 30.45 | 30.37 | 30.42 | 30.50 | 30.05 | 0.16% | 1.03% | 4556 | 1383万 | 13.5 | 37.93 | 31.76 | 69 | 盛剑环境 | 2023-12-29 五 | 30.15 | 30.22 | 30.37 | 30.59 | 30.06 | 0.50% | 2.28% | 10115 | 3073万 | 13.48 | 37.87 | 31.7 | 70 | 盛剑环境 | 2023-12-28 四 | 29.48 | 29.48 | 30.22 | 30.43 | 29.00 | 2.51% | 2.33% | 10358 | 3095万 | 13.41 | 37.69 | 31.55 | 71 | 盛剑环境 | 2023-12-27 三 | 29.50 | 29.41 | 29.48 | 29.64 | 29.35 | 0.24% | 1.08% | 4789 | 1412万 | 13.08 | 36.76 | 30.78 | 72 | 盛剑环境 | 2023-12-26 二 | 30.03 | 30.03 | 29.41 | 30.03 | 29.28 | -2.06% | 1.37% | 6090 | 1797万 | 13.05 | 36.68 | 30.7 | 73 | 盛剑环境 | 2023-12-25 一 | 29.89 | 29.89 | 30.03 | 30.17 | 29.80 | 0.47% | 0.80% | 3533 | 1058万 | 13.33 | 37.45 | 31.35 | 74 | 盛剑环境 | 2023-12-22 五 | 30.52 | 30.43 | 29.89 | 30.65 | 29.80 | -1.77% | 1.64% | 7282 | 2192万 | 13.27 | 37.27 | 31.2 | 75 | 盛剑环境 | 2023-12-21 四 | 30.20 | 30.42 | 30.43 | 30.84 | 29.80 | 0.03% | 2.03% | 9014 | 2732万 | 13.5 | 37.95 | 31.77 | 76 | 盛剑环境 | 2023-12-20 三 | 30.85 | 30.81 | 30.42 | 31.15 | 30.40 | -1.27% | 1.55% | 6874 | 2117万 | 13.5 | 37.93 | 31.76 | 77 | 盛剑环境 | 2023-12-19 二 | 30.65 | 30.65 | 30.81 | 31.00 | 30.44 | 0.52% | 1.17% | 5190 | 1594万 | 13.67 | 38.42 | 32.16 | 78 | 盛剑环境 | 2023-12-18 一 | 31.01 | 31.22 | 30.65 | 31.16 | 30.56 | -1.83% | 1.47% | 6537 | 2016万 | 13.6 | 38.22 | 32 | 79 | 盛剑环境 | 2023-12-15 五 | 31.38 | 31.39 | 31.22 | 31.53 | 31.13 | -0.54% | 1.29% | 5705 | 1787万 | 13.86 | 38.93 | 32.59 | 80 | 盛剑环境 | 2023-12-14 四 | 31.50 | 31.47 | 31.39 | 31.70 | 31.25 | -0.25% | 1.31% | 5821 | 1832万 | 13.93 | 39.14 | 32.77 | 81 | 盛剑环境 | 2023-12-13 三 | 31.65 | 31.65 | 31.47 | 31.85 | 31.30 | -0.57% | 1.44% | 6388 | 2017万 | 13.97 | 39.24 | 32.85 | 82 | 盛剑环境 | 2023-12-12 二 | 31.68 | 31.68 | 31.65 | 31.79 | 31.46 | -0.09% | 1.46% | 6483 | 2050万 | 14.05 | 39.47 | 33.04 | 83 | 盛剑环境 | 2023-12-11 一 | 31.80 | 31.89 | 31.68 | 31.88 | 31.00 | -0.66% | 3.10% | 13770 | 4327万 | 14.06 | 39.51 | 33.07 | 84 | 盛剑环境 | 2023-12-08 五 | 32.43 | 32.12 | 31.89 | 32.88 | 31.85 | -0.72% | 2.09% | 9288 | 2985万 | 14.15 | 39.77 | 33.29 | 85 | 盛剑环境 | 2023-12-07 四 | 32.41 | 32.27 | 32.12 | 32.41 | 31.70 | -0.46% | 1.50% | 6673 | 2135万 | 14.25 | 40.05 | 33.53 | 86 | 盛剑环境 | 2023-12-06 三 | 32.45 | 32.48 | 32.27 | 32.79 | 32.25 | -0.65% | 1.51% | 6699 | 2174万 | 14.32 | 40.24 | 33.69 | 87 | 盛剑环境 | 2023-12-05 二 | 33.02 | 33.07 | 32.48 | 33.02 | 32.47 | -1.78% | 1.60% | 7114 | 2324万 | 14.41 | 40.5 | 33.91 | 88 | 盛剑环境 | 2023-12-04 一 | 33.15 | 33.15 | 33.07 | 33.60 | 32.80 | -0.24% | 1.69% | 7482 | 2475万 | 14.68 | 41.24 | 34.52 | 89 | 盛剑环境 | 2023-12-01 五 | 33.37 | 33.24 | 33.15 | 33.40 | 32.77 | -0.27% | 1.81% | 8011 | 2646万 | 14.71 | 41.34 | 34.61 | 90 | 盛剑环境 | 2023-11-30 四 | 33.65 | 33.64 | 33.24 | 33.69 | 32.88 | -1.19% | 2.57% | 11389 | 3777万 | 14.75 | 41.45 | 34.7 | 91 | 盛剑环境 | 2023-11-29 三 | 33.54 | 33.57 | 33.64 | 34.30 | 33.37 | 0.21% | 2.29% | 10142 | 3431万 | 14.93 | 41.95 | 35.12 | 92 | 盛剑环境 | 2023-11-28 二 | 33.36 | 33.39 | 33.57 | 33.89 | 33.11 | 0.54% | 1.86% | 8263 | 2768万 | 14.9 | 41.86 | 35.05 | 93 | 盛剑环境 | 2023-11-27 一 | 33.17 | 33.12 | 33.39 | 33.80 | 33.00 | 0.82% | 2.52% | 11183 | 3733万 | 14.82 | 41.64 | 34.86 | 94 | 盛剑环境 | 2023-11-24 五 | 34.01 | 34.20 | 33.12 | 34.23 | 33.10 | -3.16% | 2.55% | 11308 | 3778万 | 14.7 | 41.3 | 34.58 | 95 | 盛剑环境 | 2023-11-23 四 | 33.93 | 33.93 | 34.20 | 34.38 | 33.61 | 0.80% | 1.40% | 6223 | 2128万 | 15.18 | 42.65 | 35.7 | 96 | 盛剑环境 | 2023-11-22 三 | 34.50 | 34.70 | 33.93 | 34.84 | 33.86 | -2.22% | 3.19% | 14159 | 4853万 | 15.06 | 42.31 | 35.42 | 97 | 盛剑环境 | 2023-11-21 二 | 35.85 | 35.66 | 34.70 | 35.85 | 34.67 | -2.69% | 4.17% | 18507 | 6484万 | 15.4 | 43.27 | 36.23 | 98 | 盛剑环境 | 2023-11-20 一 | 35.90 | 35.80 | 35.66 | 36.10 | 35.64 | -0.39% | 2.30% | 10191 | 3650万 | 15.83 | 44.47 | 37.23 | 99 | 盛剑环境 | 2023-11-17 五 | 35.40 | 35.59 | 35.80 | 35.94 | 35.30 | 0.59% | 1.85% | 8217 | 2933万 | 15.89 | 44.64 | 37.37 | 100 | 盛剑环境 | 2023-11-16 四 | 35.33 | 35.68 | 35.59 | 36.10 | 35.23 | -0.25% | 2.61% | 11572 | 4127万 | 15.79 | 44.38 | 37.15 | 101 | 盛剑环境 | 2023-11-15 三 | 35.90 | 35.75 | 35.68 | 36.01 | 35.45 | -0.20% | 2.42% | 10743 | 3832万 | 15.83 | 44.49 | 37.25 | 102 | 盛剑环境 | 2023-11-14 二 | 35.29 | 35.44 | 35.75 | 35.93 | 35.01 | 0.87% | 3.01% | 13348 | 4741万 | 15.87 | 44.58 | 37.32 | 103 | 盛剑环境 | 2023-11-13 一 | 34.85 | 34.85 | 35.44 | 35.69 | 34.73 | 1.69% | 3.82% | 16948 | 5980万 | 15.73 | 44.19 | 37 | 104 | 盛剑环境 | 2023-11-10 五 | 34.50 | 35.03 | 34.85 | 35.45 | 34.50 | -0.51% | 3.11% | 13786 | 4828万 | 15.47 | 43.46 | 36.38 | 105 | 盛剑环境 | 2023-11-09 四 | 35.05 | 34.95 | 35.03 | 35.68 | 34.83 | 0.23% | 4.22% | 18722 | 6595万 | 15.55 | 43.68 | 36.57 | 106 | 盛剑环境 | 2023-11-08 三 | 35.20 | 34.50 | 34.95 | 35.43 | 34.51 | 1.30% | 4.71% | 20895 | 7296万 | 15.51 | 43.58 | 36.49 | 107 | 盛剑环境 | 2023-11-07 二 | 34.41 | 34.41 | 34.50 | 34.84 | 34.12 | 0.26% | 4.23% | 18790 | 6484万 | 15.31 | 43.02 | 36.02 | 108 | 盛剑环境 | 2023-11-06 一 | 33.22 | 33.31 | 34.41 | 34.68 | 33.12 | 3.30% | 5.11% | 22678 | 7738万 | 15.27 | 42.91 | 35.92 | 109 | 盛剑环境 | 2023-11-03 五 | 31.77 | 31.81 | 33.31 | 33.90 | 31.75 | 4.72% | 6.03% | 26782 | 8825万 | 14.78 | 41.54 | 34.77 | 110 | 盛剑环境 | 2023-11-02 四 | 32.30 | 32.42 | 31.81 | 32.54 | 31.71 | -1.88% | 2.81% | 12483 | 3993万 | 14.12 | 39.67 | 33.21 | 111 | 盛剑环境 | 2023-11-01 三 | 32.31 | 32.36 | 32.42 | 33.08 | 32.11 | 0.19% | 4.00% | 17754 | 5786万 | 14.39 | 40.43 | 33.84 | 112 | 盛剑环境 | 2023-10-31 二 | 32.00 | 32.26 | 32.36 | 32.50 | 31.66 | 0.31% | 6.48% | 28772 | 9242万 | 14.36 | 40.35 | 33.78 | 113 | 盛剑环境 | 2023-10-30 一 | 33.50 | 34.85 | 32.26 | 33.50 | 31.41 | -7.43% | 12.85% | 57046 | 18255万 | 14.32 | 40.23 | 33.68 | 114 | 盛剑环境 | 2023-10-27 五 | 33.78 | 33.77 | 34.85 | 34.86 | 33.40 | 3.20% | 4.35% | 19308 | 6635万 | 15.47 | 43.46 | 30.02 | 115 | 盛剑环境 | 2023-10-26 四 | 33.63 | 33.76 | 33.77 | 33.83 | 32.94 | 0.03% | 2.05% | 9120 | 3049万 | 14.99 | 42.11 | 29.09 | 116 | 盛剑环境 | 2023-10-25 三 | 34.00 | 33.73 | 33.76 | 34.00 | 33.32 | 0.09% | 2.64% | 11732 | 3945万 | 14.98 | 42.1 | 29.08 | 117 | 盛剑环境 | 2023-10-24 二 | 32.34 | 32.34 | 33.73 | 34.10 | 32.30 | 4.30% | 3.25% | 14444 | 4832万 | 14.97 | 42.06 | 29.05 | 118 | 盛剑环境 | 2023-10-23 一 | 33.15 | 33.26 | 32.34 | 33.20 | 32.15 | -2.77% | 2.24% | 9926 | 3237万 | 14.35 | 40.33 | 27.86 | 119 | 盛剑环境 | 2023-10-20 五 | 33.76 | 34.07 | 33.26 | 34.20 | 33.19 | -2.38% | 2.62% | 11636 | 3896万 | 14.76 | 41.48 | 28.65 | 120 | 盛剑环境 | 2023-10-19 四 | 33.58 | 33.62 | 34.07 | 34.89 | 33.40 | 1.34% | 3.58% | 15897 | 5467万 | 15.12 | 42.49 | 29.35 | 121 | 盛剑环境 | 2023-10-18 三 | 34.30 | 34.32 | 33.62 | 34.68 | 33.58 | -2.04% | 2.41% | 10693 | 3626万 | 14.92 | 41.93 | 28.96 | 122 | 盛剑环境 | 2023-10-17 二 | 34.18 | 34.17 | 34.32 | 34.40 | 33.53 | 0.44% | 2.59% | 11516 | 3913万 | 15.23 | 42.8 | 29.56 | 123 | 盛剑环境 | 2023-10-16 一 | 35.06 | 35.19 | 34.17 | 35.19 | 33.80 | -2.90% | 3.71% | 16484 | 5663万 | 15.16 | 42.61 | 29.43 | 124 | 盛剑环境 | 2023-10-13 五 | 34.95 | 35.19 | 35.19 | 35.42 | 34.95 | 0.00% | 3.34% | 14817 | 5214万 | 15.62 | 43.88 | 30.31 | 125 | 盛剑环境 | 2023-10-12 四 | 35.85 | 35.89 | 35.19 | 35.86 | 34.70 | -1.95% | 5.54% | 24565 | 8644万 | 15.62 | 43.88 | 30.31 | 126 | 盛剑环境 | 2023-10-11 三 | 34.84 | 34.84 | 35.89 | 36.50 | 34.70 | 3.01% | 6.37% | 28280 | 10038万 | 15.93 | 44.76 | 30.91 | 127 | 盛剑环境 | 2023-10-10 二 | 34.68 | 34.74 | 34.84 | 35.50 | 34.56 | 0.29% | 3.97% | 17630 | 6161万 | 15.46 | 43.45 | 30.01 | 128 | 盛剑环境 | 2023-10-09 一 | 35.25 | 35.34 | 34.74 | 35.25 | 34.61 | -1.70% | 3.33% | 14788 | 5158万 | 15.42 | 43.32 | 29.92 | 129 | 盛剑环境 | 2023-09-28 四 | 34.32 | 34.19 | 35.34 | 35.71 | 34.32 | 3.36% | 6.43% | 28553 | 10013万 | 15.68 | 44.07 | 30.44 | 130 | 盛剑环境 | 2023-09-27 三 | 33.99 | 34.19 | 34.19 | 34.59 | 33.99 | 0.00% | 3.23% | 14320 | 4911万 | 15.17 | 42.64 | 29.45 | 131 | 盛剑环境 | 2023-09-26 二 | 34.30 | 34.31 | 34.19 | 34.50 | 33.72 | -0.35% | 3.38% | 15019 | 5128万 | 15.17 | 42.64 | 29.45 | 132 | 盛剑环境 | 2023-09-25 一 | 33.90 | 33.71 | 34.31 | 34.92 | 33.62 | 1.78% | 5.69% | 25259 | 8662万 | 15.23 | 42.79 | 29.55 | 133 | 盛剑环境 | 2023-09-22 五 | 33.36 | 33.26 | 33.71 | 33.79 | 32.86 | 1.35% | 4.11% | 18228 | 6092万 | 14.96 | 42.04 | 29.04 | 134 | 盛剑环境 | 2023-09-21 四 | 33.15 | 33.16 | 33.26 | 33.78 | 33.03 | 0.30% | 3.56% | 15786 | 5253万 | 14.76 | 41.48 | 28.65 | 135 | 盛剑环境 | 2023-09-20 三 | 33.61 | 33.55 | 33.16 | 33.90 | 33.14 | -1.16% | 3.75% | 16649 | 5575万 | 14.72 | 41.35 | 28.56 | 136 | 盛剑环境 | 2023-09-19 二 | 34.76 | 34.71 | 33.55 | 34.82 | 33.32 | -3.34% | 6.55% | 29072 | 9828万 | 14.89 | 41.84 | 28.9 | 137 | 盛剑环境 | 2023-09-18 一 | 35.13 | 35.20 | 34.71 | 35.48 | 34.69 | -1.39% | 5.22% | 23163 | 8105万 | 15.4 | 43.28 | 29.9 | 138 | 盛剑环境 | 2023-09-15 五 | 35.65 | 35.65 | 35.20 | 36.19 | 34.81 | -1.26% | 7.35% | 32609 | 11548万 | 15.62 | 43.9 | 30.32 | 139 | 盛剑环境 | 2023-09-14 四 | 36.26 | 36.71 | 35.65 | 36.50 | 35.29 | -2.89% | 8.27% | 36692 | 13111万 | 15.82 | 44.59 | 30.8 | 140 | 盛剑环境 | 2023-09-13 三 | 35.98 | 35.98 | 36.71 | 36.87 | 35.62 | 2.03% | 12.52% | 55556 | 20243万 | 16.29 | 45.91 | 31.71 | 141 | 盛剑环境 | 2023-09-12 二 | 36.88 | 37.10 | 35.98 | 36.88 | 35.81 | -3.02% | 10.88% | 48289 | 17463万 | 15.97 | 45 | 31.08 | 142 | 盛剑环境 | 2023-09-11 一 | 37.28 | 38.06 | 37.10 | 38.05 | 36.18 | -2.52% | 16.23% | 72025 | 26730万 | 16.46 | 46.4 | 32.05 | 143 | 盛剑环境 | 2023-09-08 五 | 38.00 | 38.90 | 38.06 | 39.98 | 37.20 | -2.16% | 19.87% | 88198 | 33836万 | 16.89 | 47.6 | 32.88 | 144 | 盛剑环境 | 2023-09-07 四 | 42.98 | 39.62 | 38.90 | 43.58 | 38.60 | -1.82% | 32.42% | 143895 | 59908万 | 17.26 | 48.65 | 33.6 | 145 | 盛剑环境 | 2023-09-06 三 | 35.28 | 36.02 | 39.62 | 39.62 | 35.21 | 9.99% | 14.41% | 63966 | 24722万 | 17.58 | 49.55 | 34.23 | 146 | 盛剑环境 | 2023-09-05 二 | 34.78 | 34.85 | 36.02 | 36.70 | 34.73 | 3.36% | 10.93% | 48520 | 17299万 | 15.99 | 45.05 | 31.12 | 147 | 盛剑环境 | 2023-09-04 一 | 35.39 | 35.34 | 34.85 | 35.59 | 33.83 | -1.39% | 7.34% | 32593 | 11241万 | 15.47 | 43.59 | 30.11 | 148 | 盛剑环境 | 2023-09-01 五 | 36.00 | 37.13 | 35.34 | 36.88 | 35.22 | -4.82% | 9.27% | 41119 | 14754万 | 15.68 | 44.2 | 30.53 | 149 | 盛剑环境 | 2023-08-31 四 | 34.66 | 34.43 | 37.13 | 37.87 | 34.01 | 7.84% | 13.62% | 60427 | 22175万 | 16.48 | 46.44 | 32.07 | 150 | 盛剑环境 | 2023-08-30 三 | 35.06 | 35.09 | 34.43 | 35.39 | 33.75 | -1.88% | 4.80% | 21287 | 7355万 | 15.28 | 43.06 | 29.74 | 151 | 盛剑环境 | 2023-08-29 二 | 34.36 | 34.30 | 35.09 | 35.45 | 33.83 | 2.30% | 7.11% | 31556 | 10979万 | 15.57 | 43.89 | 30.31 | 152 | 盛剑环境 | 2023-08-28 一 | 37.90 | 34.84 | 34.30 | 37.90 | 34.30 | -1.55% | 8.43% | 37430 | 13275万 | 15.22 | 42.9 | 29.63 | 153 | 盛剑环境 | 2023-08-25 五 | 32.78 | 31.67 | 34.84 | 34.84 | 32.77 | 10.01% | 5.28% | 23420 | 8063万 | 15.46 | 43.57 | 30.1 | 154 | 盛剑环境 | 2023-08-23 三 | 32.00 | 32.00 | 31.32 | 32.00 | 31.16 | -2.13% | 0.72% | 3201 | 1010万 | 13.9 | 39.17 | 29.03 | 155 | 盛剑环境 | 2023-08-22 二 | 32.69 | 32.33 | 32.00 | 32.79 | 31.30 | -1.02% | 1.18% | 5238 | 1667万 | 14.2 | 40.02 | 29.66 |
|
行情刷新 | 流通股东
|