| 股票名称 | 代码 603822 | 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 | 嘉澳环保 | 2023-08-22 二 | 32.09 | 31.87 | 30.60 | 32.17 | 30.13 | -3.98% | 1.07% | 8216 | 2531万 | 23.51 | 23.69 | -47.05 | 2 | 嘉澳环保 | 2023-08-23 三 | 30.57 | 30.60 | 30.55 | 30.99 | 30.40 | -0.16% | 0.61% | 4677 | 1436万 | 23.47 | 23.65 | -46.97 | 3 | 嘉澳环保 | 2023-08-25 五 | 30.32 | 30.36 | 30.54 | 31.09 | 30.10 | 0.59% | 0.60% | 4594 | 1413万 | 23.46 | 23.64 | -46.96 | 4 | 嘉澳环保 | 2023-08-28 一 | 32.48 | 30.54 | 30.05 | 32.49 | 29.78 | -1.60% | 1.25% | 9633 | 2930万 | 23.09 | 23.26 | -46.2 | 5 | 嘉澳环保 | 2023-08-29 二 | 30.05 | 30.05 | 32.78 | 33.06 | 30.05 | 9.08% | 2.97% | 22806 | 7378万 | 25.18 | 25.37 | -50.41 | 6 | 嘉澳环保 | 2023-08-30 三 | 32.78 | 32.78 | 32.27 | 33.20 | 31.87 | -1.56% | 1.20% | 9191 | 2987万 | 24.79 | 24.98 | -49.63 | 7 | 嘉澳环保 | 2023-08-31 四 | 31.99 | 32.27 | 31.66 | 33.63 | 31.45 | -1.89% | 1.68% | 12879 | 4175万 | 24.32 | 24.51 | -48.69 | 8 | 嘉澳环保 | 2023-09-01 五 | 32.00 | 31.66 | 31.18 | 32.00 | 31.02 | -1.52% | 0.96% | 7384 | 2313万 | 23.95 | 24.14 | -47.95 | 9 | 嘉澳环保 | 2023-09-04 一 | 31.49 | 31.18 | 31.64 | 31.80 | 31.02 | 1.48% | 0.85% | 6530 | 2051万 | 24.31 | 24.49 | -48.66 | 10 | 嘉澳环保 | 2023-09-05 二 | 31.50 | 31.64 | 31.86 | 32.10 | 31.50 | 0.70% | 0.52% | 4012 | 1275万 | 24.48 | 24.66 | -49 | 11 | 嘉澳环保 | 2023-09-06 三 | 31.88 | 31.86 | 32.60 | 32.63 | 31.66 | 2.32% | 0.65% | 4973 | 1607万 | 25.05 | 25.23 | -50.13 | 12 | 嘉澳环保 | 2023-09-07 四 | 32.60 | 32.60 | 32.42 | 32.86 | 32.19 | -0.55% | 0.74% | 5699 | 1857万 | 24.91 | 25.1 | -49.86 | 13 | 嘉澳环保 | 2023-09-08 五 | 32.19 | 32.42 | 32.56 | 32.67 | 32.14 | 0.43% | 0.56% | 4308 | 1396万 | 25.01 | 25.2 | -50.07 | 14 | 嘉澳环保 | 2023-09-11 一 | 34.22 | 32.56 | 32.65 | 34.22 | 31.86 | 0.28% | 0.84% | 6461 | 2098万 | 25.08 | 25.27 | -50.21 | 15 | 嘉澳环保 | 2023-09-12 二 | 32.65 | 32.65 | 32.84 | 33.19 | 32.30 | 0.58% | 0.46% | 3522 | 1156万 | 25.23 | 25.42 | -50.5 | 16 | 嘉澳环保 | 2023-09-13 三 | 32.97 | 32.84 | 33.43 | 34.00 | 32.50 | 1.80% | 1.50% | 11548 | 3872万 | 25.68 | 25.88 | -51.41 | 17 | 嘉澳环保 | 2023-09-14 四 | 32.99 | 33.43 | 33.52 | 33.83 | 32.59 | 0.27% | 1.08% | 8311 | 2750万 | 25.75 | 25.95 | -51.55 | 18 | 嘉澳环保 | 2023-09-15 五 | 33.39 | 33.52 | 33.67 | 34.25 | 33.19 | 0.45% | 1.03% | 7923 | 2677万 | 25.87 | 26.06 | -51.78 | 19 | 嘉澳环保 | 2023-09-18 一 | 33.92 | 33.67 | 32.93 | 33.92 | 32.66 | -2.20% | 1.02% | 7834 | 2588万 | 25.3 | 25.49 | -50.64 | 20 | 嘉澳环保 | 2023-09-19 二 | 32.92 | 32.93 | 32.28 | 33.20 | 32.11 | -1.97% | 0.89% | 6832 | 2214万 | 24.8 | 24.99 | -49.64 | 21 | 嘉澳环保 | 2023-09-20 三 | 32.28 | 32.28 | 32.42 | 32.83 | 32.23 | 0.43% | 0.74% | 5677 | 1849万 | 24.91 | 25.1 | -49.86 | 22 | 嘉澳环保 | 2023-09-21 四 | 32.39 | 32.42 | 31.41 | 32.52 | 31.37 | -3.12% | 0.65% | 5004 | 1594万 | 24.13 | 24.31 | -48.3 | 23 | 嘉澳环保 | 2023-09-22 五 | 31.79 | 31.41 | 32.06 | 32.18 | 31.20 | 2.07% | 0.60% | 4646 | 1476万 | 24.63 | 24.82 | -49.3 | 24 | 嘉澳环保 | 2023-09-25 一 | 32.54 | 32.06 | 31.56 | 32.54 | 31.34 | -1.56% | 0.97% | 7426 | 2351万 | 24.25 | 24.43 | -48.54 | 25 | 嘉澳环保 | 2023-09-26 二 | 31.58 | 31.56 | 31.46 | 31.78 | 31.32 | -0.32% | 0.41% | 3184 | 1003万 | 24.17 | 24.35 | -48.38 | 26 | 嘉澳环保 | 2023-09-27 三 | 31.83 | 31.46 | 32.01 | 32.25 | 31.00 | 1.75% | 0.54% | 4121 | 1314万 | 24.59 | 24.78 | -49.23 | 27 | 嘉澳环保 | 2023-09-28 四 | 32.00 | 32.01 | 32.46 | 32.46 | 31.81 | 1.41% | 0.53% | 4103 | 1323万 | 24.94 | 25.13 | -49.92 | 28 | 嘉澳环保 | 2023-10-09 一 | 32.10 | 32.46 | 31.80 | 32.55 | 31.37 | -2.03% | 0.91% | 7010 | 2222万 | 24.43 | 24.62 | -48.9 | 29 | 嘉澳环保 | 2023-10-10 二 | 31.62 | 31.80 | 31.88 | 32.07 | 31.61 | 0.25% | 0.46% | 3534 | 1126万 | 24.49 | 24.68 | -49.03 | 30 | 嘉澳环保 | 2023-10-11 三 | 31.72 | 31.88 | 32.03 | 32.10 | 31.54 | 0.47% | 0.39% | 2969 | 947万 | 24.61 | 24.79 | -49.26 | 31 | 嘉澳环保 | 2023-10-12 四 | 32.07 | 32.03 | 31.82 | 32.08 | 31.59 | -0.66% | 0.42% | 3246 | 1032万 | 24.45 | 24.63 | -48.94 | 32 | 嘉澳环保 | 2023-10-13 五 | 31.64 | 31.82 | 31.76 | 31.98 | 31.52 | -0.19% | 0.40% | 3106 | 984万 | 24.4 | 24.58 | -48.84 | 33 | 嘉澳环保 | 2023-10-16 一 | 31.60 | 31.76 | 31.24 | 31.80 | 30.93 | -1.64% | 0.59% | 4550 | 1421万 | 24 | 24.18 | -48.04 | 34 | 嘉澳环保 | 2023-10-17 二 | 31.39 | 31.24 | 31.25 | 31.70 | 30.87 | 0.03% | 0.50% | 3810 | 1190万 | 24.01 | 24.19 | -48.06 | 35 | 嘉澳环保 | 2023-10-18 三 | 30.86 | 31.25 | 30.36 | 31.23 | 30.30 | -2.85% | 0.59% | 4540 | 1389万 | 23.32 | 23.5 | -46.69 | 36 | 嘉澳环保 | 2023-10-19 四 | 30.20 | 30.36 | 30.00 | 30.96 | 30.00 | -1.19% | 0.57% | 4417 | 1338万 | 23.05 | 23.22 | -46.14 | 37 | 嘉澳环保 | 2023-10-20 五 | 30.09 | 30.00 | 30.21 | 30.73 | 30.00 | 0.70% | 0.50% | 3866 | 1172万 | 23.21 | 23.38 | -46.46 | 38 | 嘉澳环保 | 2023-10-23 一 | 30.10 | 30.21 | 28.98 | 30.14 | 28.80 | -4.07% | 0.77% | 5920 | 1736万 | 22.26 | 22.43 | -44.57 | 39 | 嘉澳环保 | 2023-10-24 二 | 29.32 | 28.98 | 30.29 | 30.45 | 29.24 | 4.52% | 0.73% | 5610 | 1681万 | 23.27 | 23.45 | -46.58 | 40 | 嘉澳环保 | 2023-10-25 三 | 30.30 | 30.29 | 30.92 | 31.05 | 30.29 | 2.08% | 0.50% | 3878 | 1197万 | 23.75 | 23.93 | -47.55 | 41 | 嘉澳环保 | 2023-10-26 四 | 30.83 | 30.92 | 30.61 | 31.00 | 29.93 | -1.00% | 0.59% | 4544 | 1383万 | 23.52 | 23.69 | -47.07 | 42 | 嘉澳环保 | 2023-10-27 五 | 30.21 | 30.61 | 31.09 | 31.23 | 30.21 | 1.57% | 0.43% | 3284 | 1017万 | 23.89 | 24.07 | -47.81 | 43 | 嘉澳环保 | 2023-10-30 一 | 31.14 | 31.09 | 31.76 | 31.78 | 30.82 | 2.16% | 0.66% | 5068 | 1595万 | 24.4 | 24.58 | -48.84 | 44 | 嘉澳环保 | 2023-10-31 二 | 31.37 | 31.76 | 31.19 | 31.88 | 30.41 | -1.79% | 1.08% | 8281 | 2550万 | 23.96 | 24.14 | -76.32 | 45 | 嘉澳环保 | 2023-11-01 三 | 31.03 | 31.19 | 31.28 | 31.49 | 30.77 | 0.29% | 0.80% | 6124 | 1906万 | 24.03 | 24.13 | -76.29 | 46 | 嘉澳环保 | 2023-11-02 四 | 31.28 | 31.28 | 31.03 | 31.41 | 30.82 | -0.80% | 0.52% | 3997 | 1240万 | 23.84 | 23.94 | -75.68 | 47 | 嘉澳环保 | 2023-11-03 五 | 31.14 | 31.03 | 31.03 | 31.67 | 31.01 | 0.00% | 0.52% | 3988 | 1248万 | 23.84 | 23.94 | -75.68 | 48 | 嘉澳环保 | 2023-11-06 一 | 31.62 | 31.03 | 31.83 | 31.88 | 31.03 | 2.58% | 1.24% | 9511 | 3003万 | 24.45 | 24.56 | -77.63 | 49 | 嘉澳环保 | 2023-11-07 二 | 31.88 | 31.83 | 31.59 | 31.93 | 31.11 | -0.75% | 0.63% | 4826 | 1518万 | 24.27 | 24.37 | -77.05 | 50 | 嘉澳环保 | 2023-11-08 三 | 31.62 | 31.59 | 31.30 | 31.62 | 31.16 | -0.92% | 0.63% | 4825 | 1510万 | 24.05 | 24.15 | -76.34 | 51 | 嘉澳环保 | 2023-11-09 四 | 31.36 | 31.30 | 31.39 | 32.20 | 31.30 | 0.29% | 0.63% | 4857 | 1531万 | 24.12 | 24.22 | -76.56 | 52 | 嘉澳环保 | 2023-11-10 五 | 31.23 | 31.39 | 31.24 | 31.66 | 31.08 | -0.48% | 0.49% | 3788 | 1185万 | 24 | 24.1 | -76.19 | 53 | 嘉澳环保 | 2023-11-13 一 | 31.25 | 31.24 | 31.35 | 31.60 | 30.80 | 0.35% | 0.65% | 4972 | 1549万 | 24.08 | 24.19 | -76.46 | 54 | 嘉澳环保 | 2023-11-14 二 | 31.39 | 31.35 | 31.28 | 31.49 | 30.91 | -0.22% | 0.62% | 4778 | 1489万 | 24.03 | 24.13 | -76.29 | 55 | 嘉澳环保 | 2023-11-15 三 | 31.27 | 31.28 | 31.48 | 31.56 | 31.27 | 0.64% | 0.60% | 4589 | 1442万 | 24.18 | 24.29 | -76.78 | 56 | 嘉澳环保 | 2023-11-16 四 | 31.46 | 31.48 | 31.25 | 31.59 | 31.11 | -0.73% | 0.64% | 4888 | 1528万 | 24.01 | 24.11 | -76.22 | 57 | 嘉澳环保 | 2023-11-17 五 | 31.32 | 31.25 | 31.66 | 31.69 | 31.02 | 1.31% | 0.84% | 6426 | 2017万 | 24.32 | 24.43 | -77.22 | 58 | 嘉澳环保 | 2023-11-20 一 | 31.78 | 31.66 | 31.75 | 31.88 | 30.92 | 0.28% | 1.12% | 8571 | 2687万 | 24.39 | 24.5 | -77.44 | 59 | 嘉澳环保 | 2023-11-21 二 | 31.79 | 31.75 | 31.49 | 31.86 | 31.37 | -0.82% | 0.63% | 4833 | 1530万 | 24.19 | 24.3 | -76.8 | 60 | 嘉澳环保 | 2023-11-22 三 | 31.49 | 31.49 | 31.26 | 31.79 | 31.16 | -0.73% | 0.52% | 3976 | 1247万 | 24.02 | 24.12 | -76.24 | 61 | 嘉澳环保 | 2023-11-23 四 | 31.42 | 31.26 | 31.40 | 31.63 | 31.19 | 0.45% | 0.58% | 4443 | 1398万 | 24.12 | 24.23 | -76.58 | 62 | 嘉澳环保 | 2023-11-24 五 | 31.40 | 31.40 | 30.80 | 31.66 | 30.80 | -1.91% | 0.71% | 5447 | 1688万 | 23.66 | 23.76 | -75.12 | 63 | 嘉澳环保 | 2023-11-28 二 | 31.13 | 31.06 | 31.21 | 31.40 | 30.93 | 0.48% | 0.95% | 7285 | 2273万 | 23.98 | 24.08 | -76.12 | 64 | 嘉澳环保 | 2023-11-29 三 | 31.28 | 31.21 | 30.73 | 31.48 | 30.42 | -1.54% | 1.05% | 8039 | 2481万 | 23.61 | 23.71 | -74.95 | 65 | 嘉澳环保 | 2023-11-30 四 | 30.70 | 30.73 | 30.38 | 30.91 | 30.11 | -1.14% | 0.80% | 6150 | 1872万 | 23.34 | 23.44 | -74.09 | 66 | 嘉澳环保 | 2023-12-01 五 | 30.62 | 30.38 | 30.38 | 30.70 | 30.17 | 0.00% | 0.48% | 3714 | 1127万 | 23.34 | 23.44 | -74.09 | 67 | 嘉澳环保 | 2023-12-04 一 | 30.40 | 30.38 | 30.15 | 30.60 | 29.90 | -0.76% | 0.74% | 5713 | 1722万 | 23.16 | 23.26 | -73.53 | 68 | 嘉澳环保 | 2023-12-05 二 | 30.15 | 30.15 | 29.82 | 30.29 | 29.80 | -1.09% | 0.46% | 3546 | 1064万 | 22.91 | 23.01 | -72.73 | 69 | 嘉澳环保 | 2023-12-06 三 | 29.69 | 29.82 | 30.44 | 30.60 | 29.69 | 2.08% | 0.79% | 6088 | 1851万 | 23.39 | 23.49 | -74.24 | 70 | 嘉澳环保 | 2023-12-07 四 | 30.33 | 30.44 | 30.08 | 30.44 | 29.70 | -1.18% | 0.65% | 5008 | 1500万 | 23.11 | 23.21 | -73.36 | 71 | 嘉澳环保 | 2023-12-08 五 | 30.23 | 30.08 | 29.70 | 30.23 | 29.55 | -1.26% | 1.12% | 8592 | 2566万 | 22.82 | 22.92 | -72.44 | 72 | 嘉澳环保 | 2023-12-11 一 | 30.00 | 29.70 | 29.27 | 30.00 | 29.02 | -1.45% | 1.47% | 11325 | 3320万 | 22.49 | 22.58 | -71.39 | 73 | 嘉澳环保 | 2023-12-12 二 | 29.27 | 29.27 | 28.54 | 29.37 | 28.10 | -2.49% | 2.41% | 18477 | 5279万 | 21.93 | 22.02 | -69.61 | 74 | 嘉澳环保 | 2023-12-13 三 | 28.48 | 28.54 | 27.38 | 28.48 | 27.20 | -4.06% | 2.47% | 18957 | 5234万 | 21.03 | 21.13 | -66.78 | 75 | 嘉澳环保 | 2023-12-14 四 | 27.45 | 27.38 | 27.02 | 27.52 | 26.98 | -1.31% | 1.25% | 9570 | 2600万 | 20.76 | 20.85 | -65.9 | 76 | 嘉澳环保 | 2023-12-15 五 | 27.20 | 27.02 | 27.09 | 27.47 | 27.01 | 0.26% | 0.83% | 6396 | 1742万 | 20.81 | 20.9 | -66.07 | 77 | 嘉澳环保 | 2023-12-18 一 | 27.16 | 27.09 | 26.44 | 27.36 | 26.39 | -2.40% | 1.28% | 9815 | 2630万 | 20.31 | 20.4 | -64.49 | 78 | 嘉澳环保 | 2023-12-19 二 | 26.46 | 26.44 | 26.82 | 26.94 | 26.26 | 1.44% | 0.92% | 7105 | 1890万 | 20.6 | 20.69 | -65.41 | 79 | 嘉澳环保 | 2023-12-20 三 | 26.95 | 26.82 | 27.18 | 27.58 | 26.89 | 1.34% | 1.28% | 9863 | 2696万 | 20.88 | 20.97 | -66.29 | 80 | 嘉澳环保 | 2023-12-21 四 | 27.19 | 27.18 | 27.24 | 27.38 | 26.70 | 0.22% | 0.90% | 6888 | 1869万 | 20.93 | 21.02 | -66.44 | 81 | 嘉澳环保 | 2023-12-22 五 | 27.33 | 27.24 | 27.20 | 27.55 | 27.02 | -0.15% | 0.93% | 7115 | 1941万 | 20.9 | 20.99 | -66.34 | 82 | 嘉澳环保 | 2023-12-25 一 | 27.30 | 27.20 | 26.75 | 27.50 | 26.53 | -1.65% | 1.02% | 7836 | 2098万 | 20.55 | 20.64 | -65.24 | 83 | 嘉澳环保 | 2023-12-26 二 | 26.80 | 26.75 | 26.77 | 26.88 | 26.55 | 0.07% | 0.62% | 4730 | 1264万 | 20.57 | 20.65 | -65.29 | 84 | 嘉澳环保 | 2023-12-27 三 | 26.65 | 26.77 | 26.80 | 26.88 | 26.32 | 0.11% | 0.60% | 4617 | 1230万 | 20.59 | 20.68 | -65.36 | 85 | 嘉澳环保 | 2023-12-28 四 | 26.83 | 26.80 | 27.59 | 27.81 | 26.62 | 2.95% | 1.38% | 10567 | 2904万 | 21.2 | 21.29 | -67.29 | 86 | 嘉澳环保 | 2023-12-29 五 | 28.09 | 27.59 | 27.81 | 28.50 | 27.60 | 0.80% | 2.05% | 15782 | 4395万 | 21.37 | 21.46 | -67.83 | 87 | 嘉澳环保 | 2024-01-02 二 | 27.70 | 27.81 | 27.86 | 28.30 | 27.58 | 0.18% | 1.46% | 11209 | 3116万 | 21.4 | 21.5 | -67.95 | 88 | 嘉澳环保 | 2024-01-03 三 | 27.76 | 27.86 | 27.77 | 27.89 | 27.51 | -0.32% | 0.90% | 6901 | 1912万 | 21.33 | 21.43 | -67.73 | 89 | 嘉澳环保 | 2024-01-04 四 | 27.70 | 27.77 | 27.70 | 27.99 | 27.53 | -0.25% | 1.10% | 8435 | 2344万 | 21.28 | 21.37 | -67.56 | 90 | 嘉澳环保 | 2024-01-05 五 | 27.70 | 27.70 | 27.51 | 28.12 | 27.35 | -0.69% | 0.91% | 6956 | 1925万 | 21.13 | 21.23 | -67.09 | 91 | 嘉澳环保 | 2024-01-08 一 | 27.42 | 27.51 | 26.80 | 27.64 | 26.71 | -2.58% | 0.84% | 6463 | 1749万 | 20.59 | 20.68 | -65.36 | 92 | 嘉澳环保 | 2024-01-09 二 | 26.71 | 26.80 | 26.78 | 27.27 | 26.71 | -0.07% | 1.14% | 8761 | 2358万 | 20.57 | 20.66 | -65.31 | 93 | 嘉澳环保 | 2024-01-10 三 | 26.68 | 26.78 | 26.71 | 27.35 | 26.43 | -0.26% | 1.10% | 8482 | 2283万 | 20.52 | 20.61 | -65.14 | 94 | 嘉澳环保 | 2024-01-11 四 | 26.72 | 26.71 | 26.75 | 27.19 | 26.63 | 0.15% | 1.20% | 9252 | 2478万 | 20.55 | 20.64 | -65.24 | 95 | 嘉澳环保 | 2024-01-12 五 | 26.85 | 26.75 | 26.85 | 27.33 | 26.71 | 0.37% | 1.18% | 9083 | 2448万 | 20.63 | 20.72 | -65.49 | 96 | 嘉澳环保 | 2024-01-15 一 | 26.81 | 26.85 | 26.69 | 26.86 | 26.36 | -0.60% | 0.85% | 6529 | 1738万 | 20.5 | 20.59 | -65.1 | 97 | 嘉澳环保 | 2024-01-16 二 | 26.65 | 26.69 | 26.70 | 26.99 | 26.31 | 0.04% | 1.01% | 7765 | 2068万 | 20.51 | 20.6 | -65.12 | 98 | 嘉澳环保 | 2024-01-17 三 | 26.86 | 26.70 | 26.36 | 26.89 | 26.35 | -1.27% | 0.88% | 6754 | 1796万 | 20.25 | 20.34 | -64.29 | 99 | 嘉澳环保 | 2024-01-18 四 | 26.35 | 26.36 | 25.90 | 26.35 | 25.32 | -1.75% | 1.25% | 9611 | 2471万 | 19.9 | 19.98 | -63.17 | 100 | 嘉澳环保 | 2024-01-19 五 | 25.90 | 25.90 | 25.82 | 26.46 | 25.50 | -0.31% | 0.96% | 7392 | 1923万 | 19.84 | 19.92 | -62.97 | 101 | 嘉澳环保 | 2024-01-22 一 | 25.64 | 25.82 | 23.88 | 26.03 | 23.54 | -7.51% | 1.36% | 10469 | 2583万 | 18.35 | 18.42 | -58.24 | 102 | 嘉澳环保 | 2024-01-23 二 | 23.75 | 23.88 | 23.27 | 24.00 | 22.70 | -2.55% | 1.28% | 9868 | 2286万 | 17.88 | 17.95 | -56.75 | 103 | 嘉澳环保 | 2024-01-24 三 | 23.80 | 23.27 | 23.42 | 24.12 | 22.56 | 0.64% | 1.41% | 10815 | 2524万 | 17.99 | 18.07 | -57.12 | 104 | 嘉澳环保 | 2024-01-25 四 | 23.58 | 23.42 | 24.57 | 24.57 | 23.28 | 4.91% | 1.54% | 11825 | 2848万 | 18.88 | 18.96 | -59.92 | 105 | 嘉澳环保 | 2024-01-26 五 | 24.78 | 24.57 | 24.16 | 25.15 | 24.11 | -1.67% | 1.04% | 7977 | 1962万 | 18.56 | 18.64 | -58.92 | 106 | 嘉澳环保 | 2024-01-29 一 | 24.50 | 24.16 | 23.15 | 24.63 | 23.12 | -4.18% | 1.15% | 8807 | 2076万 | 17.79 | 17.86 | -56.46 | 107 | 嘉澳环保 | 2024-01-30 二 | 23.15 | 23.15 | 22.48 | 23.29 | 22.41 | -2.89% | 0.85% | 6535 | 1493万 | 17.27 | 17.34 | -54.83 | 108 | 嘉澳环保 | 2024-01-31 三 | 22.59 | 22.48 | 21.25 | 22.60 | 21.20 | -5.47% | 1.44% | 11100 | 2405万 | 16.33 | 16.4 | -51.83 | 109 | 嘉澳环保 | 2024-02-01 四 | 21.25 | 21.25 | 20.43 | 21.25 | 19.69 | -3.86% | 1.75% | 13465 | 2752万 | 15.7 | 15.76 | -49.83 | 110 | 嘉澳环保 | 2024-02-02 五 | 20.54 | 20.43 | 19.36 | 20.99 | 18.71 | -5.24% | 1.63% | 12513 | 2469万 | 14.87 | 14.94 | -47.22 | 111 | 嘉澳环保 | 2024-02-05 一 | 19.35 | 19.36 | 17.42 | 19.35 | 17.42 | -10.02% | 1.97% | 15148 | 2675万 | 13.38 | 13.44 | -42.49 | 112 | 嘉澳环保 | 2024-02-06 二 | 16.33 | 17.42 | 17.00 | 17.66 | 15.68 | -2.41% | 2.75% | 21147 | 3435万 | 13.06 | 13.12 | -41.46 | 113 | 嘉澳环保 | 2024-02-07 三 | 17.01 | 17.00 | 16.04 | 17.21 | 15.75 | -5.65% | 2.64% | 20310 | 3286万 | 12.32 | 12.38 | -39.12 | 114 | 嘉澳环保 | 2024-02-08 四 | 15.92 | 16.04 | 17.64 | 17.64 | 15.92 | 9.98% | 2.01% | 15436 | 2621万 | 13.55 | 13.61 | -43.02 | 115 | 嘉澳环保 | 2024-02-19 一 | 19.40 | 17.64 | 19.40 | 19.40 | 18.65 | 9.98% | 3.14% | 24086 | 4653万 | 14.9 | 14.97 | -47.32 | 116 | 嘉澳环保 | 2024-02-20 二 | 19.55 | 19.40 | 18.89 | 19.60 | 18.41 | -2.63% | 4.00% | 30733 | 5795万 | 14.51 | 14.57 | -46.07 | 117 | 嘉澳环保 | 2024-02-21 三 | 19.20 | 18.89 | 19.18 | 19.75 | 18.68 | 1.54% | 2.59% | 19924 | 3850万 | 14.74 | 14.8 | -46.78 | 118 | 嘉澳环保 | 2024-02-22 四 | 19.18 | 19.18 | 19.72 | 19.80 | 19.01 | 2.82% | 1.69% | 12987 | 2526万 | 15.15 | 15.22 | -48.1 | 119 | 嘉澳环保 | 2024-02-23 五 | 19.83 | 19.72 | 20.50 | 20.56 | 19.75 | 3.96% | 1.88% | 14448 | 2916万 | 15.75 | 15.82 | -50 | 120 | 嘉澳环保 | 2024-02-26 一 | 20.58 | 20.50 | 20.82 | 21.49 | 20.16 | 1.56% | 1.74% | 13386 | 2792万 | 16 | 16.06 | -50.78 | 121 | 嘉澳环保 | 2024-02-27 二 | 21.00 | 20.82 | 21.56 | 21.56 | 20.62 | 3.55% | 1.43% | 11002 | 2339万 | 16.56 | 16.63 | -52.58 | 122 | 嘉澳环保 | 2024-02-28 三 | 21.67 | 21.56 | 19.70 | 22.15 | 19.60 | -8.63% | 2.57% | 19732 | 4137万 | 15.13 | 15.2 | -48.05 | 123 | 嘉澳环保 | 2024-02-29 四 | 19.51 | 19.70 | 20.44 | 20.49 | 19.02 | 3.76% | 1.75% | 13465 | 2694万 | 15.7 | 15.77 | -49.85 | 124 | 嘉澳环保 | 2024-03-01 五 | 20.63 | 20.44 | 20.49 | 20.68 | 20.01 | 0.24% | 1.24% | 9555 | 1942万 | 15.74 | 15.81 | -49.97 | 125 | 嘉澳环保 | 2024-03-04 一 | 20.98 | 20.49 | 20.15 | 20.98 | 19.89 | -1.66% | 1.34% | 10301 | 2088万 | 15.48 | 15.55 | -49.14 | 126 | 嘉澳环保 | 2024-03-05 二 | 20.20 | 20.15 | 19.49 | 20.20 | 19.42 | -3.28% | 1.51% | 11591 | 2279万 | 14.97 | 15.04 | -47.53 | 127 | 嘉澳环保 | 2024-03-06 三 | 19.47 | 19.49 | 19.78 | 20.04 | 19.26 | 1.49% | 1.17% | 9025 | 1775万 | 15.2 | 15.26 | -48.24 | 128 | 嘉澳环保 | 2024-03-07 四 | 19.78 | 19.78 | 19.67 | 20.11 | 19.58 | -0.56% | 0.96% | 7404 | 1472万 | 15.11 | 15.18 | -47.97 | 129 | 嘉澳环保 | 2024-03-08 五 | 19.60 | 19.67 | 19.92 | 19.94 | 19.56 | 1.27% | 0.73% | 5624 | 1111万 | 15.3 | 15.37 | -48.58 | 130 | 嘉澳环保 | 2024-03-14 四 | 21.10 | 21.09 | 20.99 | 21.37 | 20.63 | -0.47% | 0.97% | 7470 | 1572万 | 16.13 | 16.2 | -51.19 | 131 | 嘉澳环保 | 2024-03-15 五 | 20.85 | 20.99 | 21.40 | 21.40 | 20.84 | 1.95% | 1.14% | 8733 | 1844万 | 16.44 | 16.51 | -52.19 | 132 | 嘉澳环保 | 2024-03-18 一 | 21.66 | 21.40 | 21.89 | 21.90 | 21.46 | 2.29% | 1.53% | 11765 | 2546万 | 16.82 | 16.89 | -53.39 | 133 | 嘉澳环保 | 2024-03-19 二 | 22.31 | 21.89 | 21.74 | 22.31 | 21.51 | -0.69% | 1.30% | 10006 | 2177万 | 16.7 | 16.77 | -53.02 | 134 | 嘉澳环保 | 2024-03-20 三 | 21.94 | 21.74 | 21.84 | 21.94 | 21.44 | 0.46% | 1.32% | 10114 | 2192万 | 16.78 | 16.85 | -53.27 | 135 | 嘉澳环保 | 2024-03-21 四 | 21.94 | 21.84 | 21.69 | 22.15 | 21.20 | -0.69% | 1.83% | 14030 | 3028万 | 16.66 | 16.74 | -52.9 | 136 | 嘉澳环保 | 2024-03-22 五 | 21.79 | 21.69 | 21.33 | 22.06 | 21.16 | -1.66% | 1.88% | 14441 | 3099万 | 16.39 | 16.46 | -52.02 | 137 | 嘉澳环保 | 2024-03-25 一 | 21.33 | 21.33 | 20.50 | 21.33 | 20.50 | -3.89% | 1.65% | 12657 | 2643万 | 15.75 | 15.82 | -50 | 138 | 嘉澳环保 | 2024-03-26 二 | 20.48 | 20.50 | 20.54 | 20.77 | 20.15 | 0.20% | 1.17% | 8996 | 1841万 | 15.78 | 15.85 | -50.1 | 139 | 嘉澳环保 | 2024-03-27 三 | 20.57 | 20.54 | 20.00 | 20.90 | 20.00 | -2.63% | 1.02% | 7814 | 1597万 | 15.37 | 15.43 | -48.78 | 140 | 嘉澳环保 | 2024-03-28 四 | 20.13 | 20.00 | 20.61 | 20.90 | 20.00 | 3.05% | 1.13% | 8696 | 1784万 | 15.83 | 15.9 | -50.27 | 141 | 嘉澳环保 | 2024-03-29 五 | 20.78 | 20.61 | 21.16 | 21.28 | 20.63 | 2.67% | 1.46% | 11182 | 2346万 | 16.26 | 16.33 | -51.61 | 142 | 嘉澳环保 | 2024-04-01 一 | 21.16 | 21.16 | 21.61 | 21.70 | 21.16 | 2.13% | 1.35% | 10404 | 2231万 | 16.6 | 16.67 | -52.71 | 143 | 嘉澳环保 | 2024-04-02 二 | 21.64 | 21.61 | 21.98 | 22.16 | 21.64 | 1.71% | 1.38% | 10578 | 2322万 | 16.89 | 16.96 | -53.61 | 144 | 嘉澳环保 | 2024-04-03 三 | 22.07 | 21.98 | 24.18 | 24.18 | 22.00 | 10.01% | 5.91% | 45411 | 10614万 | 18.58 | 18.66 | -58.97 | 145 | 嘉澳环保 | 2024-04-08 一 | 23.40 | 24.18 | 24.21 | 26.60 | 23.04 | 0.12% | 12.14% | 93278 | 22954万 | 18.6 | 18.68 | -59.05 | 146 | 嘉澳环保 | 2024-04-09 二 | 23.49 | 24.21 | 23.18 | 24.50 | 22.93 | -4.25% | 7.39% | 56801 | 13364万 | 17.81 | 17.88 | -56.53 | 147 | 嘉澳环保 | 2024-04-10 三 | 23.00 | 23.18 | 22.35 | 23.10 | 21.99 | -3.58% | 5.03% | 38609 | 8605万 | 17.17 | 17.24 | -54.51 | 148 | 嘉澳环保 | 2024-04-11 四 | 21.95 | 22.35 | 22.32 | 22.69 | 21.67 | -0.13% | 3.65% | 28014 | 6238万 | 17.15 | 17.22 | -54.44 | 149 | 嘉澳环保 | 2024-04-12 五 | 22.00 | 22.32 | 24.55 | 24.55 | 21.86 | 9.99% | 7.82% | 60085 | 14191万 | 18.86 | 18.94 | -59.88 | 150 | 嘉澳环保 | 2024-04-15 一 | 24.00 | 24.55 | 23.08 | 24.54 | 22.46 | -5.99% | 7.53% | 57845 | 13508万 | 17.73 | 17.81 | -56.29 | 151 | 嘉澳环保 | 2024-04-16 二 | 22.65 | 23.08 | 20.77 | 23.00 | 20.77 | -10.01% | 4.01% | 30775 | 6559万 | 15.96 | 16.03 | -50.66 | 152 | 嘉澳环保 | 2024-04-17 三 | 19.90 | 20.77 | 21.08 | 21.51 | 19.90 | 1.49% | 3.82% | 29332 | 6127万 | 16.19 | 16.26 | -51.41 | 153 | 嘉澳环保 | 2024-04-18 四 | 20.89 | 21.08 | 20.35 | 21.36 | 19.71 | -3.46% | 3.20% | 24608 | 5043万 | 15.63 | 15.7 | -49.63 | 154 | 嘉澳环保 | 2024-04-19 五 | 20.27 | 20.35 | 21.06 | 21.58 | 20.00 | 3.49% | 3.69% | 28343 | 5945万 | 16.18 | 16.25 | -51.36 | 155 | 嘉澳环保 | 2024-04-22 一 | 20.89 | 21.06 | 20.39 | 21.11 | 20.18 | -3.18% | 2.41% | 18488 | 3788万 | 15.66 | 15.73 | -49.73 | 156 | 嘉澳环保 | 2024-04-23 二 | 20.25 | 20.39 | 20.33 | 20.76 | 20.25 | -0.29% | 1.59% | 12203 | 2496万 | 15.62 | 15.69 | -49.58 | 157 | 嘉澳环保 | 2024-04-24 三 | 20.31 | 20.33 | 20.28 | 20.55 | 20.01 | -0.25% | 1.83% | 14029 | 2833万 | 15.58 | 15.65 | -49.46 | 158 | 嘉澳环保 | 2024-04-25 四 | 20.26 | 20.28 | 20.53 | 20.91 | 20.02 | 1.23% | 1.88% | 14453 | 2973万 | 15.77 | 15.84 | -50.07 | 159 | 嘉澳环保 | 2024-04-26 五 | 20.72 | 20.53 | 20.59 | 20.72 | 20.19 | 0.29% | 1.60% | 12321 | 2522万 | 15.82 | 15.89 | -38.98 | 160 | 嘉澳环保 | 2024-04-29 一 | 19.88 | 20.59 | 20.96 | 21.10 | 19.77 | 1.80% | 2.59% | 19910 | 4111万 | 16.1 | 16.17 | -39.68 | 161 | 嘉澳环保 | 2024-04-30 二 | 20.95 | 20.96 | 20.66 | 21.20 | 20.65 | -1.43% | 1.63% | 12501 | 2600万 | 15.87 | 15.94 | -39.12 |
|
行情刷新 | 流通股东
|