| 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 | 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 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 嘉澳环保 | 2024-05-06 一 | 21.11 | 20.66 | 22.27 | 22.55 | 21.11 | 7.79% | 3.93% | 30228 | 6627万 | 17.11 | 17.18 | -42.16 | 13 | 嘉澳环保 | 2024-05-08 三 | 22.85 | 22.93 | 22.66 | 23.17 | 22.39 | -1.18% | 2.75% | 21107 | 4804万 | 17.41 | 17.48 | -42.9 | 14 | 嘉澳环保 | 2024-05-09 四 | 22.66 | 22.66 | 23.20 | 24.49 | 22.66 | 2.38% | 3.68% | 28265 | 6611万 | 17.82 | 17.9 | -43.92 | 15 | 嘉澳环保 | 2024-05-10 五 | 23.20 | 23.20 | 22.52 | 23.60 | 22.49 | -2.93% | 2.37% | 18212 | 4159万 | 17.3 | 17.38 | -42.64 | 16 | 嘉澳环保 | 2024-05-13 一 | 22.46 | 22.52 | 21.82 | 22.46 | 21.80 | -3.11% | 1.74% | 13352 | 2937万 | 16.76 | 16.84 | -41.31 | 17 | 嘉澳环保 | 2024-05-14 二 | 22.05 | 21.82 | 22.30 | 22.59 | 21.77 | 2.20% | 2.04% | 15653 | 3476万 | 17.13 | 17.21 | -42.22 | 18 | 嘉澳环保 | 2024-05-15 三 | 22.13 | 22.30 | 22.18 | 22.38 | 21.90 | -0.54% | 1.11% | 8521 | 1883万 | 17.04 | 17.11 | -41.99 | 19 | 嘉澳环保 | 2024-05-16 四 | 22.40 | 22.18 | 22.27 | 22.64 | 22.04 | 0.41% | 1.20% | 9209 | 2051万 | 17.11 | 17.18 | -42.16 | 20 | 嘉澳环保 | 2024-05-17 五 | 22.23 | 22.27 | 22.27 | 22.59 | 22.13 | 0.00% | 1.26% | 9677 | 2160万 | 17.11 | 17.18 | -42.16 | 21 | 嘉澳环保 | 2024-05-20 一 | 22.38 | 22.27 | 22.03 | 22.68 | 21.92 | -1.08% | 1.40% | 10726 | 2373万 | 16.92 | 17 | -41.71 | 22 | 嘉澳环保 | 2024-05-21 二 | 22.04 | 22.03 | 21.91 | 22.21 | 21.82 | -0.54% | 1.01% | 7736 | 1703万 | 16.83 | 16.9 | -41.48 | 23 | 嘉澳环保 | 2024-05-22 三 | 21.93 | 21.91 | 21.91 | 22.15 | 21.82 | 0.00% | 0.85% | 6534 | 1433万 | 16.83 | 16.9 | -41.48 | 24 | 嘉澳环保 | 2024-05-23 四 | 21.77 | 21.91 | 21.21 | 21.84 | 21.12 | -3.19% | 1.12% | 8636 | 1848万 | 16.29 | 16.36 | -40.16 | 25 | 嘉澳环保 | 2024-05-24 五 | 21.45 | 21.21 | 21.03 | 21.46 | 20.92 | -0.85% | 1.09% | 8372 | 1778万 | 16.16 | 16.23 | -39.82 | 26 | 嘉澳环保 | 2024-05-27 一 | 21.15 | 21.03 | 21.42 | 21.42 | 20.70 | 1.85% | 1.13% | 8701 | 1830万 | 16.46 | 16.53 | -40.55 | 27 | 嘉澳环保 | 2024-05-28 二 | 21.35 | 21.42 | 21.06 | 21.55 | 21.04 | -1.68% | 0.84% | 6427 | 1366万 | 16.18 | 16.25 | -39.87 | 28 | 嘉澳环保 | 2024-05-29 三 | 21.01 | 21.06 | 21.20 | 21.45 | 20.86 | 0.66% | 0.85% | 6535 | 1392万 | 16.29 | 16.36 | -40.14 | 29 | 嘉澳环保 | 2024-05-30 四 | 21.31 | 21.20 | 21.37 | 21.67 | 21.18 | 0.80% | 1.27% | 9770 | 2092万 | 16.42 | 16.49 | -40.46 | 30 | 嘉澳环保 | 2024-05-31 五 | 21.24 | 21.37 | 21.25 | 21.46 | 21.21 | -0.56% | 0.60% | 4600 | 980万 | 16.33 | 16.4 | -40.23 | 31 | 嘉澳环保 | 2024-06-03 一 | 21.09 | 21.25 | 20.62 | 21.28 | 20.30 | -2.96% | 1.16% | 8908 | 1845万 | 15.84 | 15.91 | -39.04 | 32 | 嘉澳环保 | 2024-06-04 二 | 20.62 | 20.62 | 20.09 | 20.62 | 19.79 | -2.57% | 1.14% | 8728 | 1751万 | 15.43 | 15.5 | -38.04 | 33 | 嘉澳环保 | 2024-06-05 三 | 20.09 | 20.09 | 19.61 | 20.48 | 19.60 | -2.39% | 1.40% | 10778 | 2144万 | 15.07 | 15.13 | -37.13 | 34 | 嘉澳环保 | 2024-06-06 四 | 19.65 | 19.61 | 18.63 | 19.87 | 18.51 | -5.00% | 1.82% | 13992 | 2658万 | 14.31 | 14.37 | -35.27 | 35 | 嘉澳环保 | 2024-06-07 五 | 18.70 | 18.63 | 19.40 | 19.52 | 18.70 | 4.13% | 1.08% | 8318 | 1608万 | 14.9 | 14.97 | -36.73 | 36 | 嘉澳环保 | 2024-06-11 二 | 19.20 | 19.40 | 19.47 | 19.53 | 19.04 | 0.36% | 0.69% | 5326 | 1026万 | 14.96 | 15.02 | -36.86 | 37 | 嘉澳环保 | 2024-06-12 三 | 19.44 | 19.47 | 19.66 | 19.71 | 19.36 | 0.98% | 0.54% | 4181 | 820万 | 15.1 | 15.17 | -37.22 | 38 | 嘉澳环保 | 2024-06-13 四 | 19.74 | 19.66 | 19.56 | 19.86 | 19.38 | -0.51% | 0.50% | 3812 | 744万 | 15.03 | 15.09 | -37.03 | 39 | 嘉澳环保 | 2024-06-14 五 | 19.55 | 19.56 | 19.61 | 19.66 | 19.31 | 0.26% | 0.44% | 3379 | 660万 | 15.07 | 15.13 | -37.13 | 40 | 嘉澳环保 | 2024-06-17 一 | 19.50 | 19.61 | 19.20 | 19.58 | 19.10 | -2.09% | 0.62% | 4745 | 916万 | 14.75 | 14.81 | -36.35 | 41 | 嘉澳环保 | 2024-06-18 二 | 19.11 | 19.20 | 19.24 | 19.46 | 19.01 | 0.21% | 0.81% | 6210 | 1196万 | 14.78 | 14.84 | -36.43 | 42 | 嘉澳环保 | 2024-06-19 三 | 19.26 | 19.24 | 19.18 | 19.39 | 18.98 | -0.31% | 0.62% | 4750 | 912万 | 14.74 | 14.8 | -36.31 | 43 | 嘉澳环保 | 2024-06-20 四 | 19.19 | 19.18 | 18.95 | 19.32 | 18.91 | -1.20% | 0.56% | 4323 | 824万 | 14.56 | 14.62 | -35.88 | 44 | 嘉澳环保 | 2024-06-21 五 | 18.85 | 18.95 | 18.95 | 19.29 | 18.76 | 0.00% | 0.68% | 5199 | 989万 | 14.56 | 14.62 | -35.88 | 45 | 嘉澳环保 | 2024-06-24 一 | 18.80 | 18.95 | 18.60 | 19.09 | 18.50 | -1.85% | 0.96% | 7410 | 1385万 | 14.29 | 14.35 | -35.22 | 46 | 嘉澳环保 | 2024-06-25 二 | 18.50 | 18.60 | 18.92 | 19.00 | 18.50 | 1.72% | 0.62% | 4738 | 893万 | 14.54 | 14.6 | -35.82 | 47 | 嘉澳环保 | 2024-06-26 三 | 18.89 | 18.92 | 19.37 | 19.43 | 18.70 | 2.38% | 0.74% | 5667 | 1087万 | 14.88 | 14.95 | -36.67 | 48 | 嘉澳环保 | 2024-06-27 四 | 19.36 | 19.37 | 18.94 | 19.50 | 18.92 | -2.22% | 0.62% | 4753 | 913万 | 14.55 | 14.61 | -35.86 | 49 | 嘉澳环保 | 2024-06-28 五 | 18.95 | 18.94 | 18.91 | 19.25 | 18.83 | -0.16% | 0.43% | 3275 | 624万 | 14.53 | 14.59 | -35.8 | 50 | 嘉澳环保 | 2024-07-01 一 | 18.82 | 18.91 | 19.22 | 19.24 | 18.82 | 1.64% | 0.46% | 3501 | 668万 | 14.77 | 14.83 | -36.39 | 51 | 嘉澳环保 | 2024-07-02 二 | 19.26 | 19.22 | 19.24 | 19.40 | 19.14 | 0.10% | 0.38% | 2945 | 568万 | 14.78 | 14.84 | -36.43 | 52 | 嘉澳环保 | 2024-07-03 三 | 19.24 | 19.24 | 19.00 | 19.30 | 18.96 | -1.25% | 0.35% | 2659 | 507万 | 14.6 | 14.66 | -35.97 | 53 | 嘉澳环保 | 2024-07-04 四 | 19.00 | 19.00 | 18.59 | 19.09 | 18.47 | -2.16% | 0.53% | 4092 | 765万 | 14.28 | 14.34 | -35.2 | 54 | 嘉澳环保 | 2024-07-05 五 | 18.40 | 18.59 | 20.00 | 20.15 | 18.40 | 7.58% | 2.62% | 20112 | 3964万 | 15.37 | 15.43 | -37.87 | 55 | 嘉澳环保 | 2024-07-08 一 | 19.79 | 20.00 | 20.89 | 21.57 | 19.60 | 4.45% | 3.96% | 30414 | 6362万 | 16.05 | 16.12 | -39.55 | 56 | 嘉澳环保 | 2024-07-09 二 | 20.89 | 20.89 | 21.07 | 21.48 | 20.20 | 0.86% | 2.72% | 20869 | 4344万 | 16.19 | 16.26 | -39.89 | 57 | 嘉澳环保 | 2024-07-10 三 | 20.53 | 21.07 | 20.38 | 21.17 | 20.30 | -3.27% | 1.61% | 12346 | 2535万 | 15.66 | 15.72 | -38.59 | 58 | 嘉澳环保 | 2024-07-11 四 | 20.79 | 20.38 | 20.50 | 20.80 | 20.31 | 0.59% | 0.89% | 6863 | 1406万 | 15.75 | 15.82 | -38.81 | 59 | 嘉澳环保 | 2024-07-12 五 | 20.42 | 20.50 | 20.40 | 20.66 | 20.27 | -0.49% | 0.84% | 6465 | 1322万 | 15.67 | 15.74 | -38.62 | 60 | 嘉澳环保 | 2024-07-15 一 | 20.27 | 20.40 | 20.04 | 20.35 | 20.00 | -1.76% | 0.52% | 3998 | 804万 | 15.4 | 15.46 | -37.94 | 61 | 嘉澳环保 | 2024-07-16 二 | 20.22 | 20.04 | 20.41 | 20.45 | 19.91 | 1.85% | 0.70% | 5406 | 1088万 | 15.68 | 15.75 | -38.64 | 62 | 嘉澳环保 | 2024-07-17 三 | 20.36 | 20.41 | 20.42 | 20.71 | 20.14 | 0.05% | 0.61% | 4670 | 951万 | 15.69 | 15.76 | -38.66 | 63 | 嘉澳环保 | 2024-07-18 四 | 20.20 | 20.42 | 20.68 | 20.81 | 20.04 | 1.27% | 0.90% | 6903 | 1411万 | 15.89 | 15.96 | -39.15 | 64 | 嘉澳环保 | 2024-07-19 五 | 20.69 | 20.68 | 20.70 | 21.02 | 20.54 | 0.10% | 0.82% | 6296 | 1307万 | 15.9 | 15.97 | -39.19 | 65 | 嘉澳环保 | 2024-07-22 一 | 20.69 | 20.70 | 20.30 | 20.90 | 20.17 | -1.93% | 0.93% | 7139 | 1463万 | 15.6 | 15.66 | -38.43 | 66 | 嘉澳环保 | 2024-07-23 二 | 20.58 | 20.30 | 19.95 | 20.58 | 19.95 | -1.72% | 0.51% | 3944 | 796万 | 15.33 | 15.39 | -37.77 | 67 | 嘉澳环保 | 2024-07-24 三 | 19.95 | 19.95 | 20.05 | 20.35 | 19.86 | 0.50% | 0.93% | 7175 | 1442万 | 15.4 | 15.47 | -37.96 | 68 | 嘉澳环保 | 2024-07-25 四 | 19.99 | 20.05 | 20.19 | 20.45 | 19.85 | 0.70% | 0.73% | 5646 | 1142万 | 15.51 | 15.58 | -38.23 | 69 | 嘉澳环保 | 2024-07-26 五 | 20.00 | 20.19 | 20.06 | 20.43 | 20.00 | -0.64% | 0.52% | 3959 | 798万 | 15.41 | 15.48 | -37.98 | 70 | 嘉澳环保 | 2024-07-29 一 | 20.05 | 20.06 | 19.59 | 20.19 | 19.50 | -2.34% | 0.96% | 7356 | 1454万 | 15.05 | 15.11 | -37.09 | 71 | 嘉澳环保 | 2024-07-30 二 | 19.61 | 19.59 | 19.78 | 19.90 | 19.50 | 0.97% | 0.49% | 3770 | 743万 | 15.2 | 15.26 | -37.45 | 72 | 嘉澳环保 | 2024-07-31 三 | 19.99 | 19.78 | 20.15 | 20.20 | 19.71 | 1.87% | 0.72% | 5547 | 1113万 | 15.48 | 15.55 | -38.15 | 73 | 嘉澳环保 | 2024-08-01 四 | 20.32 | 20.15 | 20.07 | 20.32 | 20.04 | -0.40% | 0.50% | 3877 | 780万 | 15.42 | 15.49 | -38 | 74 | 嘉澳环保 | 2024-08-02 五 | 20.05 | 20.07 | 20.13 | 20.50 | 19.94 | 0.30% | 0.64% | 4949 | 1001万 | 15.47 | 15.53 | -38.11 | 75 | 嘉澳环保 | 2024-08-05 一 | 20.13 | 20.13 | 20.56 | 20.58 | 20.02 | 2.14% | 1.30% | 9971 | 2030万 | 15.8 | 15.86 | -38.93 | 76 | 嘉澳环保 | 2024-08-06 二 | 20.55 | 20.56 | 21.20 | 21.55 | 20.51 | 3.11% | 1.86% | 14252 | 3013万 | 16.29 | 16.36 | -40.14 | 77 | 嘉澳环保 | 2024-08-07 三 | 21.02 | 21.20 | 20.61 | 21.17 | 20.61 | -2.78% | 1.03% | 7898 | 1649万 | 15.83 | 15.9 | -39.02 | 78 | 嘉澳环保 | 2024-08-08 四 | 20.50 | 20.61 | 20.94 | 21.07 | 20.49 | 1.60% | 0.71% | 5450 | 1138万 | 16.09 | 16.16 | -39.65 | 79 | 嘉澳环保 | 2024-08-09 五 | 20.94 | 20.94 | 20.80 | 21.13 | 20.74 | -0.67% | 0.43% | 3278 | 685万 | 15.98 | 16.05 | -39.38 | 80 | 嘉澳环保 | 2024-08-12 一 | 21.10 | 20.80 | 21.31 | 21.39 | 20.83 | 2.45% | 1.05% | 8105 | 1717万 | 16.37 | 16.44 | -40.35 | 81 | 嘉澳环保 | 2024-08-13 二 | 21.20 | 21.31 | 21.66 | 21.66 | 21.13 | 1.64% | 0.93% | 7138 | 1531万 | 16.64 | 16.71 | -41.01 | 82 | 嘉澳环保 | 2024-08-14 三 | 21.70 | 21.66 | 22.57 | 23.55 | 21.66 | 4.20% | 3.37% | 25918 | 5868万 | 17.34 | 17.41 | -42.73 | 83 | 嘉澳环保 | 2024-08-15 四 | 22.57 | 22.57 | 22.55 | 22.75 | 22.17 | -0.09% | 2.50% | 19221 | 4306万 | 17.32 | 17.4 | -42.69 | 84 | 嘉澳环保 | 2024-08-16 五 | 23.03 | 22.55 | 23.25 | 23.49 | 22.75 | 3.10% | 1.94% | 14936 | 3462万 | 17.86 | 17.94 | -44.02 | 85 | 嘉澳环保 | 2024-08-19 一 | 23.13 | 23.25 | 23.00 | 23.49 | 22.76 | -1.08% | 1.34% | 10302 | 2378万 | 17.67 | 17.75 | -43.55 | 86 | 嘉澳环保 | 2024-08-20 二 | 23.08 | 23.00 | 22.35 | 23.08 | 22.24 | -2.83% | 1.41% | 10800 | 2437万 | 17.17 | 17.24 | -42.32 | 87 | 嘉澳环保 | 2024-08-21 三 | 22.58 | 22.35 | 22.55 | 22.83 | 22.22 | 0.89% | 0.64% | 4903 | 1106万 | 17.32 | 17.4 | -42.69 | 88 | 嘉澳环保 | 2024-08-22 四 | 22.52 | 22.55 | 22.10 | 22.89 | 22.08 | -2.00% | 0.51% | 3917 | 873万 | 16.98 | 17.05 | -41.84 | 89 | 嘉澳环保 | 2024-08-23 五 | 22.12 | 22.10 | 21.66 | 22.30 | 21.32 | -1.99% | 1.06% | 8127 | 1760万 | 16.64 | 16.71 | -41.01 | 90 | 嘉澳环保 | 2024-08-26 一 | 22.21 | 21.66 | 22.34 | 22.60 | 21.52 | 3.14% | 1.50% | 11546 | 2575万 | 17.16 | 17.24 | -42.3 | 91 | 嘉澳环保 | 2024-08-27 二 | 22.34 | 22.34 | 22.22 | 22.86 | 22.20 | -0.54% | 1.08% | 8318 | 1876万 | 17.07 | 17.14 | -42.07 | 92 | 嘉澳环保 | 2024-08-28 三 | 22.05 | 22.22 | 22.13 | 22.40 | 22.00 | -0.41% | 0.60% | 4572 | 1017万 | 17 | 17.07 | -41.9 | 93 | 嘉澳环保 | 2024-08-29 四 | 22.13 | 22.13 | 22.05 | 22.27 | 21.85 | -0.36% | 0.53% | 4096 | 902万 | 16.94 | 17.01 | -41.75 | 94 | 嘉澳环保 | 2024-08-30 五 | 22.04 | 22.05 | 22.66 | 22.81 | 21.94 | 2.77% | 1.01% | 7737 | 1733万 | 17.41 | 17.48 | -42.9 | 95 | 嘉澳环保 | 2024-09-02 一 | 22.55 | 22.66 | 22.62 | 22.80 | 22.42 | -0.18% | 0.61% | 4673 | 1058万 | 17.38 | 17.45 | -16.64 | 96 | 嘉澳环保 | 2024-09-03 二 | 22.50 | 22.62 | 22.72 | 22.87 | 22.42 | 0.44% | 0.57% | 4398 | 1000万 | 17.45 | 17.53 | -16.72 | 97 | 嘉澳环保 | 2024-09-04 三 | 22.59 | 22.72 | 23.10 | 23.43 | 22.59 | 1.67% | 1.00% | 7645 | 1769万 | 17.75 | 17.82 | -17 | 98 | 嘉澳环保 | 2024-09-05 四 | 23.10 | 23.10 | 22.82 | 23.30 | 22.76 | -1.21% | 0.55% | 4234 | 972万 | 17.53 | 17.61 | -16.79 | 99 | 嘉澳环保 | 2024-09-06 五 | 22.72 | 22.82 | 23.30 | 23.40 | 22.72 | 2.10% | 1.00% | 7655 | 1776万 | 17.9 | 17.98 | -17.14 | 100 | 嘉澳环保 | 2024-09-09 一 | 23.30 | 23.30 | 23.88 | 23.99 | 22.80 | 2.49% | 1.94% | 14879 | 3545万 | 18.35 | 18.42 | -17.57 | 101 | 嘉澳环保 | 2024-09-10 二 | 23.74 | 23.88 | 25.15 | 26.27 | 23.70 | 5.32% | 4.01% | 30784 | 7742万 | 19.32 | 19.4 | -18.5 | 102 | 嘉澳环保 | 2024-09-11 三 | 25.15 | 25.15 | 24.99 | 25.58 | 24.60 | -0.64% | 1.95% | 14955 | 3739万 | 19.2 | 19.28 | -18.39 | 103 | 嘉澳环保 | 2024-09-12 四 | 24.81 | 24.99 | 24.99 | 25.18 | 24.41 | 0.00% | 1.26% | 9643 | 2387万 | 19.2 | 19.28 | -18.39 | 104 | 嘉澳环保 | 2024-09-13 五 | 24.93 | 24.99 | 24.47 | 25.55 | 24.32 | -2.08% | 1.18% | 9097 | 2252万 | 18.8 | 18.88 | -18 | 105 | 嘉澳环保 | 2024-09-18 三 | 24.29 | 24.47 | 24.98 | 25.08 | 24.04 | 2.08% | 1.05% | 8065 | 1982万 | 19.19 | 19.27 | -18.38 | 106 | 嘉澳环保 | 2024-09-19 四 | 24.73 | 24.98 | 26.19 | 26.47 | 24.70 | 4.84% | 1.72% | 13229 | 3423万 | 20.12 | 20.21 | -19.27 | 107 | 嘉澳环保 | 2024-09-20 五 | 26.19 | 26.19 | 25.78 | 26.22 | 25.57 | -1.57% | 1.16% | 8919 | 2305万 | 19.81 | 19.89 | -18.97 | 108 | 嘉澳环保 | 2024-09-23 一 | 25.92 | 25.78 | 27.50 | 27.86 | 25.70 | 6.67% | 2.27% | 17465 | 4748万 | 21.13 | 21.22 | -20.23 | 109 | 嘉澳环保 | 2024-09-24 二 | 27.96 | 27.50 | 28.00 | 28.03 | 27.05 | 1.82% | 2.34% | 17955 | 4980万 | 21.51 | 21.6 | -20.6 | 110 | 嘉澳环保 | 2024-09-25 三 | 28.00 | 28.00 | 28.05 | 28.78 | 27.99 | 0.18% | 1.74% | 13405 | 3798万 | 21.55 | 21.64 | -20.64 | 111 | 嘉澳环保 | 2024-09-26 四 | 28.10 | 28.05 | 28.04 | 28.35 | 27.53 | -0.04% | 1.58% | 12133 | 3386万 | 21.54 | 21.63 | -20.63 | 112 | 嘉澳环保 | 2024-09-27 五 | 28.00 | 28.04 | 28.58 | 28.60 | 28.00 | 1.93% | 0.88% | 6762 | 1921万 | 21.96 | 22.05 | -21.03 | 113 | 嘉澳环保 | 2024-09-30 一 | 28.79 | 28.58 | 30.92 | 31.10 | 28.79 | 8.19% | 3.19% | 24499 | 7370万 | 23.75 | 23.86 | -22.75 | 114 | 嘉澳环保 | 2024-10-08 二 | 34.00 | 30.92 | 33.66 | 34.00 | 31.30 | 8.86% | 3.45% | 26523 | 8653万 | 25.86 | 25.97 | -24.77 | 115 | 嘉澳环保 | 2024-10-09 三 | 32.80 | 33.66 | 30.82 | 33.49 | 30.82 | -8.44% | 2.85% | 21864 | 7030万 | 23.68 | 23.78 | -22.68 | 116 | 嘉澳环保 | 2024-10-10 四 | 30.68 | 30.82 | 31.95 | 32.48 | 30.68 | 3.67% | 1.51% | 11601 | 3694万 | 24.55 | 24.65 | -23.51 | 117 | 嘉澳环保 | 2024-10-11 五 | 32.02 | 31.95 | 32.30 | 32.81 | 31.45 | 1.10% | 2.06% | 15839 | 5086万 | 24.81 | 24.92 | -23.77 | 118 | 嘉澳环保 | 2024-10-14 一 | 32.60 | 32.30 | 35.42 | 35.50 | 32.60 | 9.66% | 3.30% | 25329 | 8739万 | 27.21 | 27.33 | -26.06 | 119 | 嘉澳环保 | 2024-10-15 二 | 35.08 | 35.42 | 34.81 | 36.30 | 34.50 | -1.72% | 2.00% | 15343 | 5413万 | 26.74 | 26.86 | -25.61 | 120 | 嘉澳环保 | 2024-10-16 三 | 34.77 | 34.81 | 34.89 | 35.06 | 34.10 | 0.23% | 1.23% | 9437 | 3260万 | 26.8 | 26.92 | -25.67 | 121 | 嘉澳环保 | 2024-10-17 四 | 34.98 | 34.89 | 35.30 | 35.72 | 34.24 | 1.18% | 1.54% | 11830 | 4147万 | 27.12 | 27.24 | -25.97 | 122 | 嘉澳环保 | 2024-10-18 五 | 35.50 | 35.30 | 36.00 | 36.18 | 34.66 | 1.98% | 2.38% | 18274 | 6485万 | 27.66 | 27.78 | -26.49 | 123 | 嘉澳环保 | 2024-10-21 一 | 35.90 | 36.00 | 34.60 | 36.60 | 34.14 | -3.89% | 2.81% | 21584 | 7591万 | 26.58 | 26.7 | -25.46 | 124 | 嘉澳环保 | 2024-10-22 二 | 34.01 | 34.60 | 34.80 | 35.12 | 34.01 | 0.58% | 1.46% | 11231 | 3897万 | 26.74 | 26.85 | -25.6 | 125 | 嘉澳环保 | 2024-10-23 三 | 34.22 | 34.80 | 33.30 | 35.12 | 32.80 | -4.31% | 2.28% | 17551 | 5916万 | 25.58 | 25.69 | -24.5 | 126 | 嘉澳环保 | 2024-10-24 四 | 33.30 | 33.30 | 32.74 | 33.30 | 32.46 | -1.68% | 1.19% | 9143 | 3002万 | 25.15 | 25.26 | -24.09 | 127 | 嘉澳环保 | 2024-10-25 五 | 32.89 | 32.74 | 33.50 | 33.85 | 32.74 | 2.32% | 1.18% | 9069 | 3039万 | 25.74 | 25.85 | -24.65 | 128 | 嘉澳环保 | 2024-10-28 一 | 33.36 | 33.50 | 32.88 | 34.10 | 32.74 | -1.85% | 1.33% | 10229 | 3402万 | 25.26 | 25.37 | -24.19 | 129 | 嘉澳环保 | 2024-10-29 二 | 32.88 | 32.88 | 31.83 | 33.18 | 31.58 | -3.19% | 2.21% | 16970 | 5437万 | 24.45 | 24.56 | -23.42 | 130 | 嘉澳环保 | 2024-10-30 三 | 31.80 | 31.83 | 32.26 | 32.28 | 31.31 | 1.35% | 1.35% | 10398 | 3306万 | 24.78 | 24.89 | -14.69 | 131 | 嘉澳环保 | 2024-10-31 四 | 32.00 | 32.26 | 33.94 | 34.94 | 31.99 | 5.21% | 2.33% | 17884 | 6096万 | 26.07 | 26.19 | -15.46 | 132 | 嘉澳环保 | 2024-11-01 五 | 34.00 | 33.94 | 33.65 | 34.57 | 33.59 | -0.85% | 1.75% | 13414 | 4566万 | 25.85 | 25.96 | -15.33 | 133 | 嘉澳环保 | 2024-11-04 一 | 33.68 | 33.65 | 34.01 | 34.36 | 32.69 | 1.07% | 1.07% | 8257 | 2781万 | 26.13 | 26.24 | -15.49 | 134 | 嘉澳环保 | 2024-11-05 二 | 34.04 | 34.01 | 34.27 | 34.66 | 33.83 | 0.76% | 1.15% | 8823 | 3022万 | 26.33 | 26.44 | -15.61 | 135 | 嘉澳环保 | 2024-11-06 三 | 34.27 | 34.27 | 33.55 | 34.70 | 33.51 | -2.10% | 1.02% | 7832 | 2663万 | 25.78 | 25.89 | -15.28 | 136 | 嘉澳环保 | 2024-11-07 四 | 33.55 | 33.55 | 34.07 | 34.48 | 33.10 | 1.55% | 0.94% | 7237 | 2468万 | 26.17 | 26.29 | -15.52 | 137 | 嘉澳环保 | 2024-11-08 五 | 34.30 | 34.07 | 34.34 | 34.85 | 33.67 | 0.79% | 1.03% | 7946 | 2726万 | 26.38 | 26.5 | -15.64 | 138 | 嘉澳环保 | 2024-11-11 一 | 34.49 | 34.34 | 36.00 | 37.77 | 34.48 | 4.83% | 3.67% | 28164 | 10411万 | 27.66 | 27.78 | -16.4 | 139 | 嘉澳环保 | 2024-11-12 二 | 35.87 | 36.00 | 36.08 | 36.46 | 34.75 | 0.22% | 2.53% | 19459 | 6889万 | 27.72 | 27.84 | -16.43 | 140 | 嘉澳环保 | 2024-11-13 三 | 35.86 | 36.08 | 38.20 | 38.60 | 35.51 | 5.88% | 2.95% | 22678 | 8472万 | 29.35 | 29.47 | -17.4 | 141 | 嘉澳环保 | 2024-11-14 四 | 38.56 | 38.20 | 39.99 | 41.80 | 37.40 | 4.69% | 3.15% | 24165 | 9480万 | 30.72 | 30.85 | -18.22 | 142 | 嘉澳环保 | 2024-11-15 五 | 39.70 | 39.99 | 43.17 | 43.59 | 38.90 | 7.95% | 3.84% | 29499 | 12207万 | 33.17 | 33.31 | -19.66 | 143 | 嘉澳环保 | 2024-11-18 一 | 44.47 | 43.17 | 38.85 | 46.64 | 38.85 | -10.01% | 4.88% | 37517 | 15996万 | 29.85 | 29.98 | -17.7 | 144 | 嘉澳环保 | 2024-11-19 二 | 38.82 | 38.85 | 37.50 | 38.99 | 35.21 | -3.47% | 4.94% | 37953 | 14086万 | 28.81 | 28.93 | -17.08 | 145 | 嘉澳环保 | 2024-11-20 三 | 37.14 | 37.50 | 39.26 | 39.80 | 36.66 | 4.69% | 2.80% | 21536 | 8324万 | 30.16 | 30.29 | -17.88 | 146 | 嘉澳环保 | 2024-11-21 四 | 40.12 | 39.26 | 41.55 | 41.66 | 40.08 | 5.83% | 2.82% | 21698 | 8880万 | 31.92 | 32.06 | -18.93 | 147 | 嘉澳环保 | 2024-11-22 五 | 45.70 | 41.55 | 45.33 | 45.71 | 43.10 | 9.10% | 7.82% | 60081 | 27126万 | 34.83 | 34.97 | -20.65 |
|
行情刷新 | 流通股东
|