| 股票名称 | 代码 688021 | 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 | 奥福环保 | 2024-05-17 五 | 11.27 | 11.27 | 11.76 | 11.80 | 11.27 | 4.35% | 2.21% | 1711095 | 1984万 | 9.09 | 9.09 | -35.31 | 2 | 奥福环保 | 2024-05-16 四 | 11.22 | 11.13 | 11.27 | 11.68 | 11.11 | 1.26% | 1.83% | 1415702 | 1616万 | 8.71 | 8.71 | -33.84 | 3 | 奥福环保 | 2024-05-15 三 | 11.22 | 11.17 | 11.13 | 11.36 | 10.90 | -0.36% | 0.79% | 610622 | 683万 | 8.6 | 8.6 | -33.42 | 4 | 奥福环保 | 2024-05-14 二 | 11.35 | 11.10 | 11.17 | 11.35 | 11.06 | 0.63% | 1.20% | 928358 | 1039万 | 8.63 | 8.63 | -33.54 | 5 | 奥福环保 | 2024-05-13 一 | 11.53 | 11.58 | 11.10 | 11.56 | 10.95 | -4.15% | 1.32% | 1020997 | 1146万 | 8.58 | 8.58 | -33.33 | 6 | 奥福环保 | 2024-05-10 五 | 12.02 | 12.02 | 11.58 | 12.14 | 11.51 | -3.66% | 1.54% | 1190133 | 1389万 | 8.95 | 8.95 | -34.77 | 7 | 奥福环保 | 2024-05-09 四 | 11.80 | 11.61 | 12.02 | 12.03 | 11.61 | 3.53% | 1.58% | 1221417 | 1455万 | 9.29 | 9.29 | -36.09 | 8 | 奥福环保 | 2024-05-08 三 | 12.01 | 11.99 | 11.61 | 12.03 | 11.49 | -3.17% | 1.14% | 879135 | 1029万 | 8.97 | 8.97 | -34.86 | 9 | 奥福环保 | 2024-05-07 二 | 11.78 | 11.68 | 11.99 | 12.05 | 11.55 | 2.65% | 1.92% | 1480892 | 1750万 | 9.27 | 9.27 | -36 | 10 | 奥福环保 | 2024-05-06 一 | 11.48 | 11.39 | 11.68 | 11.78 | 11.43 | 2.55% | 1.84% | 1421504 | 1651万 | 9.03 | 9.03 | -35.07 | 11 | 奥福环保 | 2024-04-30 二 | 11.59 | 11.54 | 11.39 | 11.85 | 11.25 | -1.30% | 1.65% | 1277267 | 1462万 | 8.8 | 8.8 | -34.2 | 12 | 奥福环保 | 2024-04-29 一 | 11.01 | 11.19 | 11.54 | 11.60 | 10.97 | 3.13% | 1.74% | 1343428 | 1531万 | 8.92 | 8.92 | -34.65 | 13 | 奥福环保 | 2024-04-26 五 | 11.16 | 11.14 | 11.19 | 11.32 | 10.95 | 0.45% | 0.96% | 745004 | 829万 | 8.65 | 8.65 | -112.33 | 14 | 奥福环保 | 2024-04-25 四 | 11.00 | 10.99 | 11.14 | 11.25 | 10.80 | 1.36% | 1.34% | 1039005 | 1148万 | 8.61 | 8.61 | -111.82 | 15 | 奥福环保 | 2024-04-24 三 | 10.70 | 10.55 | 10.99 | 11.10 | 10.56 | 4.17% | 1.56% | 1206816 | 1317万 | 8.49 | 8.49 | -110.32 | 16 | 奥福环保 | 2024-04-23 二 | 10.24 | 10.21 | 10.55 | 10.74 | 10.01 | 3.33% | 1.55% | 1198991 | 1258万 | 8.15 | 8.15 | -105.9 | 17 | 奥福环保 | 2024-04-22 一 | 10.32 | 10.32 | 10.21 | 10.48 | 9.85 | -1.07% | 1.22% | 943655 | 963万 | 7.89 | 7.89 | -102.49 | 18 | 奥福环保 | 2024-04-19 五 | 10.51 | 10.52 | 10.32 | 10.61 | 10.14 | -1.90% | 1.72% | 1329643 | 1366万 | 7.98 | 7.98 | -103.59 | 19 | 奥福环保 | 2024-04-18 四 | 10.74 | 10.67 | 10.52 | 10.90 | 10.34 | -1.41% | 1.99% | 1540909 | 1633万 | 8.13 | 8.13 | -105.6 | 20 | 奥福环保 | 2024-04-17 三 | 9.69 | 9.56 | 10.67 | 10.70 | 9.69 | 11.61% | 2.61% | 2017655 | 2085万 | 8.25 | 8.25 | -107.11 | 21 | 奥福环保 | 2024-04-16 二 | 10.32 | 10.53 | 9.56 | 10.32 | 9.52 | -9.21% | 2.81% | 2170952 | 2144万 | 7.39 | 7.39 | -95.96 | 22 | 奥福环保 | 2024-04-15 一 | 11.48 | 11.90 | 10.53 | 11.78 | 10.43 | -11.51% | 3.28% | 2533792 | 2786万 | 8.14 | 8.14 | -105.7 | 23 | 奥福环保 | 2024-04-12 五 | 12.24 | 12.23 | 11.90 | 12.41 | 11.87 | -2.70% | 1.30% | 1008408 | 1219万 | 9.2 | 9.2 | -119.45 | 24 | 奥福环保 | 2024-04-11 四 | 12.24 | 12.24 | 12.23 | 12.56 | 12.07 | -0.08% | 1.04% | 804442 | 994万 | 9.45 | 9.45 | -122.76 | 25 | 奥福环保 | 2024-04-10 三 | 12.77 | 12.78 | 12.24 | 12.78 | 12.11 | -4.23% | 1.35% | 1045066 | 1291万 | 9.46 | 9.46 | -122.87 | 26 | 奥福环保 | 2024-04-09 二 | 12.34 | 12.39 | 12.78 | 12.85 | 12.33 | 3.15% | 1.57% | 1214968 | 1536万 | 9.88 | 9.88 | -128.29 | 27 | 奥福环保 | 2024-04-08 一 | 13.27 | 13.27 | 12.39 | 13.27 | 12.32 | -6.63% | 2.22% | 1715930 | 2173万 | 9.58 | 9.58 | -124.37 | 28 | 奥福环保 | 2024-04-03 三 | 13.22 | 13.30 | 13.27 | 13.36 | 13.00 | -0.23% | 1.74% | 1348468 | 1774万 | 10.26 | 10.26 | -133.2 | 29 | 奥福环保 | 2024-04-02 二 | 13.22 | 13.19 | 13.30 | 13.37 | 13.07 | 0.83% | 1.71% | 1321264 | 1752万 | 10.28 | 10.28 | -133.51 | 30 | 奥福环保 | 2024-04-01 一 | 13.17 | 12.91 | 13.19 | 13.55 | 13.00 | 2.17% | 2.94% | 2271186 | 2991万 | 10.19 | 10.19 | -132.4 | 31 | 奥福环保 | 2024-03-29 五 | 12.68 | 12.63 | 12.91 | 13.15 | 12.62 | 2.22% | 2.25% | 1735555 | 2242万 | 9.98 | 9.98 | -129.59 | 32 | 奥福环保 | 2024-03-28 四 | 12.06 | 12.16 | 12.63 | 12.85 | 11.94 | 3.87% | 2.10% | 1624294 | 2041万 | 9.76 | 9.76 | -126.78 | 33 | 奥福环保 | 2024-03-27 三 | 12.81 | 12.80 | 12.16 | 12.94 | 12.16 | -5.00% | 1.69% | 1303424 | 1633万 | 9.4 | 9.4 | -122.06 | 34 | 奥福环保 | 2024-03-26 二 | 12.87 | 12.87 | 12.80 | 13.14 | 12.51 | -0.54% | 1.83% | 1417771 | 1815万 | 9.89 | 9.89 | -128.49 | 35 | 奥福环保 | 2024-03-25 一 | 13.38 | 13.45 | 12.87 | 13.47 | 12.82 | -4.31% | 1.94% | 1497460 | 1970万 | 9.95 | 9.95 | -129.19 | 36 | 奥福环保 | 2024-03-22 五 | 13.98 | 13.90 | 13.45 | 13.98 | 13.30 | -3.24% | 1.81% | 1400171 | 1903万 | 10.39 | 10.39 | -135.01 | 37 | 奥福环保 | 2024-03-21 四 | 13.97 | 13.97 | 13.90 | 14.24 | 13.62 | -0.50% | 2.56% | 1977002 | 2748万 | 10.74 | 10.74 | -139.53 | 38 | 奥福环保 | 2024-03-20 三 | 13.65 | 13.49 | 13.97 | 14.06 | 13.41 | 3.56% | 2.25% | 1740579 | 2393万 | 10.8 | 10.8 | -140.23 | 39 | 奥福环保 | 2024-03-19 二 | 13.55 | 13.55 | 13.49 | 13.88 | 13.38 | -0.44% | 3.23% | 2496111 | 3396万 | 10.43 | 10.43 | -135.41 | 40 | 奥福环保 | 2024-03-18 一 | 13.39 | 13.29 | 13.55 | 13.59 | 13.32 | 1.96% | 1.49% | 1150484 | 1551万 | 10.47 | 10.47 | -136.01 | 41 | 奥福环保 | 2024-03-15 五 | 12.92 | 12.94 | 13.29 | 13.30 | 12.74 | 2.70% | 2.33% | 1798308 | 2347万 | 10.27 | 10.27 | -133.41 | 42 | 奥福环保 | 2024-03-14 四 | 13.20 | 13.03 | 12.94 | 13.28 | 12.64 | -0.69% | 1.87% | 1447899 | 1876万 | 10 | 10 | -129.89 | 43 | 奥福环保 | 2024-03-08 五 | 12.42 | 12.28 | 12.27 | 12.42 | 12.10 | -0.08% | 1.14% | 878939 | 1075万 | 9.48 | 9.48 | -123.17 | 44 | 奥福环保 | 2024-03-07 四 | 12.35 | 12.33 | 12.28 | 12.69 | 12.18 | -0.41% | 1.44% | 1115441 | 1388万 | 9.49 | 9.49 | -123.27 | 45 | 奥福环保 | 2024-03-06 三 | 12.16 | 12.11 | 12.33 | 12.48 | 12.06 | 1.82% | 1.50% | 1161863 | 1428万 | 9.53 | 9.53 | -123.77 | 46 | 奥福环保 | 2024-03-05 二 | 12.70 | 12.68 | 12.11 | 12.73 | 12.11 | -4.50% | 2.02% | 1557302 | 1925万 | 9.36 | 9.36 | -121.56 | 47 | 奥福环保 | 2024-03-04 一 | 12.97 | 12.87 | 12.68 | 13.31 | 12.28 | -1.48% | 2.10% | 1619357 | 2054万 | 9.8 | 9.8 | -127.28 | 48 | 奥福环保 | 2024-03-01 五 | 12.88 | 12.85 | 12.87 | 13.22 | 12.61 | 0.16% | 2.31% | 1786584 | 2303万 | 9.95 | 9.95 | -129.19 | 49 | 奥福环保 | 2024-02-29 四 | 12.14 | 12.50 | 12.85 | 12.92 | 12.14 | 2.80% | 2.74% | 2118194 | 2668万 | 9.93 | 9.93 | -128.99 | 50 | 奥福环保 | 2024-02-28 三 | 13.92 | 13.92 | 12.50 | 14.51 | 12.23 | -10.20% | 5.05% | 3902801 | 5225万 | 9.66 | 9.66 | -125.48 | 51 | 奥福环保 | 2024-02-27 二 | 13.80 | 13.80 | 13.92 | 14.18 | 13.52 | 0.87% | 3.92% | 3027032 | 4164万 | 10.76 | 10.76 | -139.73 | 52 | 奥福环保 | 2024-02-26 一 | 13.51 | 13.36 | 13.80 | 14.20 | 13.38 | 3.29% | 2.73% | 2106798 | 2909万 | 10.67 | 10.67 | -138.52 | 53 | 奥福环保 | 2024-02-23 五 | 12.72 | 12.75 | 13.36 | 13.47 | 12.64 | 4.78% | 2.42% | 1867524 | 2431万 | 10.33 | 10.33 | 261.16 | 54 | 奥福环保 | 2024-02-22 四 | 11.94 | 11.85 | 12.75 | 12.75 | 11.85 | 7.59% | 2.55% | 1968820 | 2424万 | 9.85 | 9.85 | 249.24 | 55 | 奥福环保 | 2024-02-21 三 | 11.38 | 11.41 | 11.85 | 12.41 | 11.24 | 3.86% | 2.91% | 2247073 | 2685万 | 9.16 | 9.16 | 231.64 | 56 | 奥福环保 | 2024-02-20 二 | 11.46 | 11.40 | 11.41 | 11.51 | 11.08 | 0.09% | 2.33% | 1800382 | 2047万 | 8.82 | 8.82 | 223.04 | 57 | 奥福环保 | 2024-02-19 一 | 11.28 | 11.14 | 11.40 | 11.80 | 10.90 | 2.33% | 5.03% | 3885849 | 4405万 | 8.81 | 8.81 | 222.85 | 58 | 奥福环保 | 2024-02-08 四 | 9.89 | 9.71 | 11.14 | 11.15 | 9.21 | 14.73% | 5.16% | 3984797 | 3939万 | 8.61 | 8.61 | 217.76 | 59 | 奥福环保 | 2024-02-07 三 | 10.65 | 10.59 | 9.71 | 10.90 | 9.21 | -8.31% | 4.30% | 3320295 | 3216万 | 7.5 | 7.5 | 189.81 | 60 | 奥福环保 | 2024-02-06 二 | 10.32 | 10.92 | 10.59 | 11.03 | 9.24 | -3.02% | 3.94% | 3044093 | 3054万 | 8.18 | 8.18 | 207.01 | 61 | 奥福环保 | 2024-02-05 一 | 13.48 | 13.51 | 10.92 | 13.48 | 10.81 | -19.17% | 3.37% | 2606142 | 2988万 | 8.44 | 8.44 | 213.46 | 62 | 奥福环保 | 2024-02-02 五 | 15.18 | 14.63 | 13.51 | 15.29 | 12.96 | -7.66% | 2.90% | 2240373 | 3080万 | 10.44 | 10.44 | 264.09 | 63 | 奥福环保 | 2024-02-01 四 | 15.31 | 15.32 | 14.63 | 15.32 | 14.36 | -4.50% | 1.99% | 1538592 | 2265万 | 11.31 | 11.31 | 285.99 | 64 | 奥福环保 | 2024-01-31 三 | 16.16 | 16.17 | 15.32 | 16.72 | 15.05 | -5.26% | 1.35% | 1042150 | 1613万 | 11.84 | 11.84 | 299.47 | 65 | 奥福环保 | 2024-01-30 二 | 16.99 | 16.86 | 16.17 | 16.99 | 16.14 | -4.09% | 0.97% | 749947 | 1239万 | 12.5 | 12.5 | 316.09 | 66 | 奥福环保 | 2024-01-29 一 | 18.00 | 18.05 | 16.86 | 18.15 | 16.84 | -6.59% | 1.48% | 1146145 | 1972万 | 13.03 | 13.03 | 329.58 | 67 | 奥福环保 | 2024-01-26 五 | 18.46 | 18.21 | 18.05 | 18.59 | 17.78 | -0.88% | 1.05% | 808375 | 1474万 | 13.95 | 13.95 | 352.84 | 68 | 奥福环保 | 2024-01-25 四 | 17.10 | 16.89 | 18.21 | 18.23 | 16.73 | 7.82% | 1.43% | 1106776 | 1959万 | 14.07 | 14.07 | 355.97 | 69 | 奥福环保 | 2024-01-24 三 | 16.72 | 16.49 | 16.89 | 17.00 | 16.08 | 2.43% | 1.52% | 1176905 | 1961万 | 13.05 | 13.05 | 330.17 | 70 | 奥福环保 | 2024-01-23 二 | 16.97 | 17.03 | 16.49 | 17.46 | 16.26 | -3.17% | 1.77% | 1366734 | 2259万 | 12.74 | 12.74 | 322.35 | 71 | 奥福环保 | 2024-01-22 一 | 18.75 | 18.78 | 17.03 | 18.76 | 17.01 | -9.32% | 1.80% | 1387993 | 2480万 | 13.16 | 13.16 | 332.9 | 72 | 奥福环保 | 2024-01-19 五 | 19.10 | 19.09 | 18.78 | 19.28 | 18.67 | -1.62% | 0.90% | 694976 | 1318万 | 14.51 | 14.51 | 367.11 | 73 | 奥福环保 | 2024-01-18 四 | 19.51 | 19.52 | 19.09 | 19.79 | 18.65 | -2.20% | 1.86% | 1436166 | 2750万 | 14.75 | 14.75 | 373.17 | 74 | 奥福环保 | 2024-01-17 三 | 20.09 | 20.00 | 19.52 | 20.09 | 19.52 | -2.40% | 0.95% | 731317 | 1444万 | 15.09 | 15.09 | 381.58 | 75 | 奥福环保 | 2024-01-16 二 | 20.04 | 20.03 | 20.00 | 20.16 | 19.72 | -0.15% | 0.84% | 651772 | 1298万 | 15.46 | 15.46 | 390.96 | 76 | 奥福环保 | 2024-01-15 一 | 20.00 | 20.12 | 20.03 | 20.38 | 19.88 | -0.45% | 0.92% | 711455 | 1427万 | 15.48 | 15.48 | 391.55 | 77 | 奥福环保 | 2024-01-12 五 | 20.39 | 20.35 | 20.12 | 20.70 | 20.05 | -1.13% | 0.95% | 731363 | 1492万 | 15.55 | 15.55 | 393.31 | 78 | 奥福环保 | 2024-01-11 四 | 19.87 | 20.05 | 20.35 | 20.41 | 19.82 | 1.50% | 0.65% | 498753 | 1007万 | 15.73 | 15.73 | 397.8 | 79 | 奥福环保 | 2024-01-10 三 | 20.20 | 20.15 | 20.05 | 20.47 | 19.80 | -0.50% | 0.96% | 741292 | 1488万 | 15.5 | 15.5 | 391.94 | 80 | 奥福环保 | 2024-01-09 二 | 19.94 | 19.90 | 20.15 | 20.41 | 19.91 | 1.26% | 1.52% | 1176966 | 2373万 | 15.57 | 15.57 | 393.89 | 81 | 奥福环保 | 2024-01-08 一 | 20.41 | 20.25 | 19.90 | 20.45 | 19.90 | -1.73% | 1.28% | 986594 | 1987万 | 15.38 | 15.38 | 389 | 82 | 奥福环保 | 2024-01-05 五 | 20.65 | 20.45 | 20.25 | 20.70 | 20.10 | -0.98% | 1.37% | 1056951 | 2153万 | 15.65 | 15.65 | 395.85 | 83 | 奥福环保 | 2024-01-04 四 | 20.43 | 20.58 | 20.45 | 20.69 | 20.32 | -0.63% | 1.02% | 787303 | 1611万 | 15.8 | 15.8 | 399.76 | 84 | 奥福环保 | 2024-01-03 三 | 20.88 | 20.87 | 20.58 | 20.93 | 20.48 | -1.39% | 1.08% | 834700 | 1722万 | 15.9 | 15.9 | 402.3 | 85 | 奥福环保 | 2024-01-02 二 | 20.88 | 20.85 | 20.87 | 21.36 | 20.71 | 0.10% | 1.51% | 1167121 | 2436万 | 16.13 | 16.13 | 407.97 | 86 | 奥福环保 | 2023-12-29 五 | 20.32 | 20.39 | 20.85 | 20.89 | 20.26 | 2.26% | 1.15% | 892054 | 1840万 | 16.11 | 16.11 | 407.58 | 87 | 奥福环保 | 2023-12-28 四 | 19.80 | 19.70 | 20.39 | 20.50 | 19.55 | 3.50% | 1.35% | 1040575 | 2096万 | 15.76 | 15.76 | 398.58 | 88 | 奥福环保 | 2023-12-27 三 | 19.86 | 19.76 | 19.70 | 19.95 | 19.51 | -0.30% | 0.61% | 469696 | 927万 | 15.22 | 15.22 | 385.1 | 89 | 奥福环保 | 2023-12-26 二 | 20.16 | 20.01 | 19.76 | 20.16 | 19.60 | -1.25% | 0.73% | 564622 | 1117万 | 15.27 | 15.27 | 386.27 | 90 | 奥福环保 | 2023-12-25 一 | 20.39 | 20.31 | 20.01 | 20.39 | 19.75 | -1.48% | 1.16% | 893280 | 1784万 | 15.46 | 15.46 | 391.15 | 91 | 奥福环保 | 2023-12-22 五 | 20.89 | 20.86 | 20.31 | 20.89 | 20.17 | -2.64% | 1.08% | 832786 | 1703万 | 15.7 | 15.7 | 397.02 | 92 | 奥福环保 | 2023-12-21 四 | 20.70 | 20.56 | 20.86 | 21.00 | 20.01 | 1.46% | 1.00% | 772209 | 1585万 | 16.12 | 16.12 | 407.77 | 93 | 奥福环保 | 2023-12-20 三 | 20.80 | 20.63 | 20.56 | 21.00 | 20.50 | -0.34% | 0.92% | 712489 | 1482万 | 15.89 | 15.89 | 401.91 | 94 | 奥福环保 | 2023-12-19 二 | 20.50 | 20.53 | 20.63 | 20.73 | 20.32 | 0.49% | 0.68% | 524354 | 1076万 | 15.94 | 15.94 | 403.27 | 95 | 奥福环保 | 2023-12-18 一 | 20.98 | 20.84 | 20.53 | 21.17 | 20.46 | -1.49% | 0.91% | 704778 | 1458万 | 15.87 | 15.87 | 401.32 | 96 | 奥福环保 | 2023-12-15 五 | 21.02 | 20.85 | 20.84 | 21.09 | 20.73 | -0.05% | 0.76% | 584823 | 1222万 | 16.11 | 16.11 | 407.38 | 97 | 奥福环保 | 2023-12-14 四 | 21.12 | 20.97 | 20.85 | 21.25 | 20.77 | -0.57% | 0.58% | 451064 | 947万 | 16.11 | 16.11 | 407.58 | 98 | 奥福环保 | 2023-12-13 三 | 21.22 | 21.02 | 20.97 | 21.30 | 20.85 | -0.24% | 1.26% | 977435 | 2064万 | 16.21 | 16.21 | 409.92 | 99 | 奥福环保 | 2023-12-12 二 | 21.21 | 21.13 | 21.02 | 21.34 | 20.77 | -0.52% | 1.00% | 773965 | 1623万 | 16.25 | 16.25 | 410.9 | 100 | 奥福环保 | 2023-12-11 一 | 21.43 | 21.40 | 21.13 | 21.70 | 20.88 | -1.26% | 1.48% | 1147431 | 2431万 | 16.33 | 16.33 | 413.05 | 101 | 奥福环保 | 2023-12-08 五 | 22.04 | 21.87 | 21.40 | 22.28 | 21.37 | -2.15% | 0.89% | 688838 | 1497万 | 16.54 | 16.54 | 418.33 | 102 | 奥福环保 | 2023-12-07 四 | 22.48 | 22.23 | 21.87 | 22.56 | 21.81 | -1.62% | 0.68% | 526090 | 1156万 | 16.9 | 16.9 | 427.51 | 103 | 奥福环保 | 2023-12-06 三 | 22.57 | 22.32 | 22.23 | 22.75 | 22.16 | -0.40% | 1.18% | 914995 | 2057万 | 17.18 | 17.18 | 434.55 | 104 | 奥福环保 | 2023-12-05 二 | 22.67 | 22.67 | 22.32 | 22.92 | 22.31 | -1.54% | 0.92% | 708047 | 1598万 | 17.25 | 17.25 | 436.31 | 105 | 奥福环保 | 2023-12-04 一 | 22.69 | 22.62 | 22.67 | 22.97 | 22.41 | 0.22% | 1.16% | 895347 | 2032万 | 17.52 | 17.52 | 443.15 | 106 | 奥福环保 | 2023-12-01 五 | 22.62 | 22.70 | 22.62 | 22.83 | 22.30 | -0.35% | 0.96% | 743948 | 1675万 | 17.48 | 17.48 | 442.18 | 107 | 奥福环保 | 2023-11-30 四 | 22.89 | 22.88 | 22.70 | 22.95 | 22.40 | -0.79% | 0.72% | 556771 | 1260万 | 17.54 | 17.54 | 443.74 | 108 | 奥福环保 | 2023-11-29 三 | 23.18 | 23.11 | 22.88 | 23.24 | 22.80 | -1.00% | 0.68% | 528722 | 1218万 | 17.68 | 17.68 | 447.26 | 109 | 奥福环保 | 2023-11-28 二 | 22.73 | 22.73 | 23.11 | 23.26 | 22.70 | 1.67% | 0.95% | 735561 | 1693万 | 17.86 | 17.86 | 451.75 | 110 | 奥福环保 | 2023-11-27 一 | 22.99 | 22.76 | 22.73 | 23.11 | 22.51 | -0.13% | 0.85% | 657421 | 1498万 | 17.57 | 17.57 | 444.33 | 111 | 奥福环保 | 2023-11-24 五 | 23.10 | 23.00 | 22.76 | 23.10 | 22.52 | -1.04% | 0.64% | 496116 | 1126万 | 17.59 | 17.59 | 444.91 | 112 | 奥福环保 | 2023-11-23 四 | 22.89 | 22.93 | 23.00 | 23.18 | 22.78 | 0.31% | 0.64% | 493486 | 1134万 | 17.78 | 17.78 | 449.6 | 113 | 奥福环保 | 2023-11-22 三 | 23.18 | 23.04 | 22.93 | 23.28 | 22.83 | -0.48% | 0.58% | 450994 | 1038万 | 17.72 | 17.72 | 448.24 | 114 | 奥福环保 | 2023-11-21 二 | 23.36 | 23.36 | 23.04 | 23.59 | 23.01 | -1.37% | 0.71% | 546132 | 1268万 | 17.81 | 17.81 | 450.39 | 115 | 奥福环保 | 2023-11-20 一 | 23.50 | 23.15 | 23.36 | 23.50 | 22.83 | 0.91% | 0.59% | 452185 | 1048万 | 18.05 | 18.05 | 456.64 | 116 | 奥福环保 | 2023-11-17 五 | 22.79 | 22.80 | 23.15 | 23.23 | 22.72 | 1.54% | 0.51% | 394654 | 910万 | 17.89 | 17.89 | 452.54 | 117 | 奥福环保 | 2023-11-16 四 | 23.03 | 23.03 | 22.80 | 23.78 | 22.79 | -1.00% | 0.97% | 752358 | 1730万 | 17.62 | 17.62 | 445.69 | 118 | 奥福环保 | 2023-11-15 三 | 22.73 | 22.64 | 23.03 | 23.09 | 22.45 | 1.72% | 0.58% | 451923 | 1034万 | 17.8 | 17.8 | 450.19 | 119 | 奥福环保 | 2023-11-14 二 | 22.57 | 22.57 | 22.64 | 22.73 | 22.42 | 0.31% | 0.60% | 461021 | 1041万 | 17.5 | 17.5 | 442.57 | 120 | 奥福环保 | 2023-11-13 一 | 22.30 | 22.31 | 22.57 | 22.65 | 22.17 | 1.17% | 0.96% | 744451 | 1667万 | 17.44 | 17.44 | 441.2 | 121 | 奥福环保 | 2023-11-10 五 | 22.19 | 22.19 | 22.31 | 22.55 | 21.89 | 0.54% | 1.11% | 855518 | 1900万 | 17.24 | 17.24 | 436.12 | 122 | 奥福环保 | 2023-11-09 四 | 23.23 | 22.77 | 22.19 | 23.23 | 22.04 | -2.55% | 1.60% | 1239447 | 2771万 | 17.15 | 17.15 | 433.77 | 123 | 奥福环保 | 2023-11-08 三 | 22.78 | 22.78 | 22.77 | 23.00 | 22.59 | -0.04% | 0.77% | 598216 | 1363万 | 17.6 | 17.6 | 445.11 | 124 | 奥福环保 | 2023-11-07 二 | 22.58 | 22.51 | 22.78 | 22.83 | 22.27 | 1.20% | 0.86% | 666294 | 1509万 | 17.61 | 17.61 | 445.3 | 125 | 奥福环保 | 2023-11-06 一 | 22.05 | 21.67 | 22.51 | 22.56 | 21.99 | 3.88% | 0.85% | 654421 | 1461万 | 17.4 | 17.4 | 440.02 | 126 | 奥福环保 | 2023-11-03 五 | 21.40 | 21.25 | 21.67 | 21.99 | 21.36 | 1.98% | 0.87% | 674833 | 1464万 | 16.75 | 16.75 | 423.6 | 127 | 奥福环保 | 2023-11-02 四 | 21.45 | 21.45 | 21.25 | 21.69 | 21.15 | -0.93% | 0.85% | 658108 | 1405万 | 16.42 | 16.42 | 415.39 | 128 | 奥福环保 | 2023-11-01 三 | 21.32 | 21.09 | 21.45 | 21.50 | 20.92 | 1.71% | 1.47% | 1135969 | 2423万 | 16.58 | 16.58 | 419.3 | 129 | 奥福环保 | 2023-10-31 二 | 20.94 | 21.15 | 21.09 | 21.32 | 20.85 | -0.28% | 1.28% | 985748 | 2069万 | 16.3 | 16.3 | 412.27 | 130 | 奥福环保 | 2023-10-30 一 | 21.05 | 21.09 | 21.15 | 21.40 | 20.79 | 0.28% | 1.73% | 1333760 | 2814万 | 16.35 | 16.35 | 413.44 | 131 | 奥福环保 | 2023-10-27 五 | 21.24 | 21.24 | 21.09 | 21.79 | 20.81 | -0.71% | 1.82% | 1404865 | 2963万 | 16.3 | 16.3 | 412.27 | 132 | 奥福环保 | 2023-10-26 四 | 21.51 | 21.51 | 21.24 | 21.83 | 20.88 | -1.26% | 1.04% | 806006 | 1703万 | 16.42 | 16.42 | 415.2 | 133 | 奥福环保 | 2023-10-25 三 | 21.05 | 21.00 | 21.51 | 21.75 | 21.00 | 2.43% | 1.35% | 1042398 | 2233万 | 16.62 | 16.62 | 420.48 | 134 | 奥福环保 | 2023-10-24 二 | 20.50 | 20.59 | 21.00 | 21.56 | 20.05 | 1.99% | 2.36% | 1822780 | 3819万 | 16.23 | 16.23 | 410.51 | 135 | 奥福环保 | 2023-10-23 一 | 21.62 | 23.17 | 20.59 | 22.80 | 20.24 | -11.14% | 2.68% | 2068427 | 4355万 | 15.91 | 15.91 | 402.49 | 136 | 奥福环保 | 2023-10-20 五 | 23.44 | 23.49 | 23.17 | 24.26 | 23.06 | -1.36% | 0.55% | 426743 | 1003万 | 17.91 | 17.91 | 280.88 | 137 | 奥福环保 | 2023-10-19 四 | 23.59 | 23.59 | 23.49 | 24.20 | 23.07 | -0.42% | 0.68% | 525639 | 1243万 | 18.15 | 18.15 | 284.76 | 138 | 奥福环保 | 2023-10-18 三 | 23.89 | 23.89 | 23.59 | 23.99 | 23.38 | -1.26% | 0.34% | 264260 | 622万 | 18.23 | 18.23 | 285.97 | 139 | 奥福环保 | 2023-10-17 二 | 23.78 | 23.90 | 23.89 | 23.98 | 23.51 | -0.04% | 0.48% | 374227 | 888万 | 18.46 | 18.46 | 289.6 | 140 | 奥福环保 | 2023-10-16 一 | 23.90 | 24.23 | 23.90 | 24.15 | 23.53 | -1.36% | 0.60% | 462171 | 1099万 | 18.47 | 18.47 | 289.73 | 141 | 奥福环保 | 2023-10-13 五 | 24.41 | 24.53 | 24.23 | 24.52 | 23.85 | -1.22% | 0.43% | 335439 | 809万 | 18.73 | 18.73 | 293.73 | 142 | 奥福环保 | 2023-10-12 四 | 24.20 | 24.20 | 24.53 | 24.66 | 23.97 | 1.36% | 0.54% | 416164 | 1010万 | 18.96 | 18.96 | 297.36 | 143 | 奥福环保 | 2023-10-11 三 | 24.36 | 24.24 | 24.20 | 24.97 | 24.03 | -0.17% | 0.46% | 352086 | 856万 | 18.7 | 18.7 | 293.36 | 144 | 奥福环保 | 2023-10-10 二 | 24.81 | 24.83 | 24.24 | 24.93 | 24.11 | -2.38% | 0.66% | 513857 | 1255万 | 18.73 | 18.73 | 293.85 | 145 | 奥福环保 | 2023-10-09 一 | 25.10 | 25.10 | 24.83 | 25.41 | 24.70 | -1.08% | 0.78% | 604157 | 1511万 | 19.19 | 19.19 | 301 | 146 | 奥福环保 | 2023-09-28 四 | 24.52 | 24.50 | 25.10 | 25.25 | 24.33 | 2.45% | 0.51% | 395506 | 986万 | 19.4 | 19.4 | 304.27 | 147 | 奥福环保 | 2023-09-27 三 | 25.14 | 25.19 | 24.50 | 25.14 | 24.40 | -2.74% | 0.53% | 407011 | 1006万 | 18.93 | 18.93 | 297 | 148 | 奥福环保 | 2023-09-26 二 | 24.64 | 24.48 | 25.19 | 25.33 | 24.09 | 2.90% | 0.79% | 612294 | 1528万 | 19.47 | 19.47 | 305.36 | 149 | 奥福环保 | 2023-09-25 一 | 24.61 | 24.51 | 24.48 | 25.01 | 24.22 | -0.12% | 0.58% | 446806 | 1095万 | 18.92 | 18.92 | 296.76 | 150 | 奥福环保 | 2023-09-22 五 | 23.80 | 23.85 | 24.51 | 24.63 | 23.62 | 2.77% | 0.69% | 537111 | 1302万 | 18.94 | 18.94 | 297.12 | 151 | 奥福环保 | 2023-09-21 四 | 24.08 | 24.07 | 23.85 | 24.48 | 23.81 | -0.91% | 0.42% | 325805 | 783万 | 18.43 | 18.43 | 289.12 | 152 | 奥福环保 | 2023-09-20 三 | 24.32 | 24.62 | 24.07 | 24.75 | 24.05 | -2.23% | 0.28% | 218899 | 532万 | 18.6 | 18.6 | 291.79 | 153 | 奥福环保 | 2023-09-19 二 | 25.00 | 24.81 | 24.62 | 25.00 | 24.43 | -0.77% | 0.38% | 295814 | 728万 | 19.03 | 19.03 | 298.45 | 154 | 奥福环保 | 2023-09-18 一 | 24.31 | 24.21 | 24.81 | 25.46 | 24.06 | 2.48% | 0.60% | 465133 | 1159万 | 19.17 | 19.17 | 300.76 | 155 | 奥福环保 | 2023-09-15 五 | 24.35 | 24.31 | 24.21 | 24.71 | 24.02 | -0.41% | 0.37% | 282968 | 687万 | 18.71 | 18.71 | 293.48 | 156 | 奥福环保 | 2023-09-14 四 | 25.10 | 25.09 | 24.31 | 25.19 | 24.02 | -3.11% | 0.63% | 483897 | 1182万 | 18.79 | 18.79 | 294.7 | 157 | 奥福环保 | 2023-09-13 三 | 25.16 | 25.30 | 25.09 | 25.32 | 24.77 | -0.83% | 0.35% | 271039 | 677万 | 19.39 | 19.39 | 304.15 | 158 | 奥福环保 | 2023-09-12 二 | 25.47 | 25.47 | 25.30 | 25.60 | 24.96 | -0.67% | 0.49% | 380879 | 959万 | 19.55 | 19.55 | 306.7 | 159 | 奥福环保 | 2023-09-11 一 | 24.97 | 24.97 | 25.47 | 25.73 | 24.90 | 2.00% | 0.59% | 453149 | 1152万 | 19.68 | 19.68 | 308.76 | 160 | 奥福环保 | 2023-09-08 五 | 25.02 | 25.50 | 24.97 | 25.65 | 24.90 | -2.08% | 0.71% | 548888 | 1383万 | 19.3 | 19.3 | 302.7 | 161 | 奥福环保 | 2023-09-07 四 | 25.49 | 25.50 | 25.50 | 25.61 | 25.01 | 0.00% | 0.98% | 757016 | 1920万 | 19.71 | 19.71 | 309.12 | 162 | 奥福环保 | 2023-09-06 三 | 25.52 | 25.26 | 25.50 | 25.68 | 25.21 | 0.95% | 0.34% | 265576 | 675万 | 19.71 | 19.71 | 309.12 | 163 | 奥福环保 | 2023-09-05 二 | 25.00 | 25.41 | 25.26 | 25.74 | 25.00 | -0.59% | 0.49% | 376625 | 959万 | 19.52 | 19.52 | 306.21 | 164 | 奥福环保 | 2023-09-04 一 | 25.51 | 25.51 | 25.41 | 25.99 | 24.74 | -0.39% | 1.12% | 868643 | 2193万 | 19.64 | 19.64 | 308.03 | 165 | 奥福环保 | 2023-09-01 五 | 25.85 | 25.39 | 25.51 | 25.85 | 24.93 | 0.47% | 1.29% | 1000804 | 2540万 | 19.72 | 19.72 | 309.24 | 166 | 奥福环保 | 2023-08-31 四 | 24.97 | 24.97 | 25.39 | 25.70 | 24.27 | 1.68% | 1.46% | 1126679 | 2860万 | 19.62 | 19.62 | 307.79 | 167 | 奥福环保 | 2023-08-30 三 | 24.58 | 24.57 | 24.97 | 25.13 | 24.46 | 1.63% | 1.04% | 801323 | 1999万 | 19.3 | 19.3 | 302.7 | 168 | 奥福环保 | 2023-08-29 二 | 22.83 | 22.83 | 24.57 | 24.65 | 22.65 | 7.62% | 1.58% | 1221167 | 2933万 | 18.99 | 18.99 | 297.85 | 169 | 奥福环保 | 2023-08-28 一 | 24.85 | 22.90 | 22.83 | 24.85 | 22.63 | -0.31% | 1.15% | 888258 | 2064万 | 17.64 | 17.64 | 276.75 | 170 | 奥福环保 | 2023-08-25 五 | 23.86 | 23.97 | 22.90 | 23.88 | 22.71 | -4.46% | 1.41% | 1089812 | 2532万 | 17.7 | 17.7 | 277.6 | 171 | 奥福环保 | 2023-08-23 三 | 24.15 | 24.15 | 24.06 | 24.39 | 23.76 | -0.37% | 0.77% | 596341 | 1436万 | 18.59 | 18.59 | 291.66 | 172 | 奥福环保 | 2023-08-22 二 | 23.46 | 24.00 | 24.15 | 24.30 | 23.31 | 0.63% | 0.94% | 730118 | 1735万 | 18.66 | 18.66 | -213.93 |
|
行情刷新 | 流通股东
|