| 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 | 2024-04-16 二 | 10.32 | 10.53 | 9.56 | 10.32 | 9.52 | -9.21% | 2.81% | 2170952 | 2144万 | 7.39 | 7.39 | -95.96 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 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 | 2024-05-06 一 | 11.48 | 11.39 | 11.68 | 11.78 | 11.43 | 2.55% | 1.84% | 1421504 | 1651万 | 9.03 | 9.03 | -35.07 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 奥福环保 | 2024-05-20 一 | 11.71 | 11.76 | 11.75 | 12.13 | 11.60 | -0.09% | 1.44% | 1109958 | 1313万 | 9.08 | 9.08 | -35.28 | | 23 | 奥福环保 | 2024-05-21 二 | 11.80 | 11.75 | 11.25 | 11.80 | 11.22 | -4.26% | 1.21% | 936993 | 1065万 | 8.69 | 8.69 | -33.78 | | 24 | 奥福环保 | 2024-05-22 三 | 11.25 | 11.25 | 11.37 | 11.56 | 11.23 | 1.07% | 1.13% | 876743 | 999万 | 8.79 | 8.79 | -34.14 | | 25 | 奥福环保 | 2024-05-23 四 | 11.31 | 11.37 | 11.10 | 11.48 | 11.03 | -2.37% | 0.96% | 742986 | 833万 | 8.58 | 8.58 | -33.33 | | 26 | 奥福环保 | 2024-05-24 五 | 11.04 | 11.10 | 10.96 | 11.85 | 10.91 | -1.26% | 1.29% | 996807 | 1114万 | 8.47 | 8.47 | -32.91 | | 27 | 奥福环保 | 2024-05-27 一 | 10.98 | 10.96 | 10.81 | 11.06 | 10.51 | -1.37% | 1.16% | 894900 | 958万 | 8.35 | 8.35 | -32.46 | | 28 | 奥福环保 | 2024-05-28 二 | 10.79 | 10.81 | 10.80 | 10.93 | 10.58 | -0.09% | 1.06% | 818994 | 882万 | 8.35 | 8.35 | -32.43 | | 29 | 奥福环保 | 2024-05-29 三 | 10.72 | 10.80 | 10.93 | 11.05 | 10.70 | 1.20% | 0.94% | 723682 | 792万 | 8.45 | 8.45 | -32.82 | | 30 | 奥福环保 | 2024-05-30 四 | 10.93 | 10.93 | 10.70 | 11.02 | 10.52 | -2.10% | 0.85% | 659163 | 712万 | 8.27 | 8.27 | -32.13 | | 31 | 奥福环保 | 2024-05-31 五 | 10.64 | 10.70 | 10.87 | 10.93 | 10.58 | 1.59% | 0.70% | 543218 | 589万 | 8.4 | 8.4 | -32.64 | | 32 | 奥福环保 | 2024-06-03 一 | 10.90 | 10.87 | 10.20 | 10.90 | 10.12 | -6.16% | 1.36% | 1051157 | 1092万 | 7.88 | 7.88 | -30.63 | | 33 | 奥福环保 | 2024-06-04 二 | 10.20 | 10.20 | 9.98 | 10.20 | 9.73 | -2.16% | 1.24% | 957926 | 947万 | 7.71 | 7.71 | -29.97 | | 34 | 奥福环保 | 2024-06-05 三 | 9.90 | 9.98 | 9.68 | 10.02 | 9.58 | -3.01% | 1.36% | 1053521 | 1024万 | 7.48 | 7.48 | -29.07 | | 35 | 奥福环保 | 2024-06-06 四 | 9.59 | 9.68 | 8.91 | 9.74 | 8.81 | -7.95% | 2.54% | 1964229 | 1789万 | 6.89 | 6.89 | -26.75 | | 36 | 奥福环保 | 2024-06-07 五 | 8.95 | 8.91 | 9.28 | 9.44 | 8.95 | 4.15% | 1.71% | 1318635 | 1219万 | 7.17 | 7.17 | -27.86 | | 37 | 奥福环保 | 2024-06-11 二 | 9.36 | 9.28 | 9.43 | 9.55 | 9.04 | 1.62% | 1.80% | 1392019 | 1296万 | 7.29 | 7.29 | -28.31 | | 38 | 奥福环保 | 2024-06-12 三 | 9.45 | 9.43 | 9.66 | 9.76 | 9.28 | 2.44% | 1.54% | 1192310 | 1149万 | 7.47 | 7.47 | -29.01 | | 39 | 奥福环保 | 2024-06-13 四 | 9.52 | 9.66 | 9.88 | 10.08 | 9.40 | 2.28% | 2.00% | 1544683 | 1510万 | 7.64 | 7.64 | -29.67 | | 40 | 奥福环保 | 2024-06-14 五 | 9.80 | 9.88 | 9.62 | 9.80 | 9.51 | -2.63% | 1.36% | 1051361 | 1013万 | 7.43 | 7.43 | -28.89 | | 41 | 奥福环保 | 2024-06-17 一 | 9.56 | 9.62 | 9.34 | 9.56 | 9.20 | -2.91% | 1.43% | 1103128 | 1033万 | 7.22 | 7.22 | -28.04 | | 42 | 奥福环保 | 2024-06-18 二 | 9.40 | 9.34 | 9.54 | 9.62 | 9.32 | 2.14% | 1.31% | 1009547 | 958万 | 7.37 | 7.37 | -28.64 | | 43 | 奥福环保 | 2024-06-19 三 | 9.56 | 9.54 | 9.42 | 9.69 | 9.33 | -1.26% | 0.96% | 744964 | 706万 | 7.28 | 7.28 | -28.28 | | 44 | 奥福环保 | 2024-06-20 四 | 9.38 | 9.42 | 9.60 | 9.80 | 9.32 | 1.91% | 2.78% | 2150264 | 2067万 | 7.42 | 7.42 | -28.83 | | 45 | 奥福环保 | 2024-06-21 五 | 9.55 | 9.60 | 9.30 | 9.56 | 9.24 | -3.13% | 1.69% | 1309913 | 1223万 | 7.19 | 7.19 | -27.92 | | 46 | 奥福环保 | 2024-06-24 一 | 9.25 | 9.30 | 8.76 | 9.25 | 8.60 | -5.81% | 1.76% | 1360243 | 1208万 | 6.77 | 6.77 | -26.3 | | 47 | 奥福环保 | 2024-06-25 二 | 8.80 | 8.76 | 9.01 | 9.18 | 8.76 | 2.85% | 1.99% | 1541751 | 1391万 | 6.96 | 6.96 | -27.05 | | 48 | 奥福环保 | 2024-06-26 三 | 9.08 | 9.01 | 9.36 | 9.42 | 8.81 | 3.88% | 1.35% | 1046312 | 962万 | 7.23 | 7.23 | -28.1 | | 49 | 奥福环保 | 2024-06-27 四 | 9.31 | 9.36 | 9.24 | 9.54 | 9.15 | -1.28% | 1.25% | 967528 | 905万 | 7.14 | 7.14 | -27.74 | | 50 | 奥福环保 | 2024-06-28 五 | 9.16 | 9.24 | 9.20 | 9.43 | 9.07 | -0.43% | 1.05% | 812358 | 755万 | 7.11 | 7.11 | -27.62 | | 51 | 奥福环保 | 2024-07-01 一 | 9.24 | 9.20 | 9.12 | 9.38 | 8.96 | -0.87% | 0.93% | 718768 | 652万 | 7.05 | 7.05 | -27.38 | | 52 | 奥福环保 | 2024-07-02 二 | 9.15 | 9.12 | 9.33 | 9.35 | 8.96 | 2.30% | 0.96% | 742818 | 687万 | 7.21 | 7.21 | -28.01 | | 53 | 奥福环保 | 2024-07-03 三 | 9.33 | 9.33 | 9.24 | 9.45 | 9.13 | -0.96% | 0.90% | 693280 | 642万 | 7.14 | 7.14 | -27.74 | | 54 | 奥福环保 | 2024-07-04 四 | 9.26 | 9.24 | 8.77 | 9.30 | 8.70 | -5.09% | 1.53% | 1182183 | 1053万 | 6.78 | 6.78 | -26.33 | | 55 | 奥福环保 | 2024-07-05 五 | 8.77 | 8.77 | 8.84 | 8.98 | 8.57 | 0.80% | 1.13% | 874450 | 768万 | 6.83 | 6.83 | -26.54 | | 56 | 奥福环保 | 2024-07-08 一 | 8.78 | 8.84 | 8.49 | 8.88 | 8.43 | -3.96% | 1.03% | 798224 | 686万 | 6.56 | 6.56 | -25.49 | | 57 | 奥福环保 | 2024-07-09 二 | 8.49 | 8.49 | 8.63 | 8.66 | 8.31 | 1.65% | 1.17% | 894672 | 763万 | 6.59 | 6.59 | -25.62 | | 58 | 奥福环保 | 2024-07-10 三 | 8.55 | 8.63 | 8.43 | 8.68 | 8.40 | -2.32% | 0.78% | 593104 | 505万 | 6.44 | 6.44 | -25.03 | | 59 | 奥福环保 | 2024-07-11 四 | 8.67 | 8.43 | 8.88 | 8.92 | 8.56 | 5.34% | 1.09% | 829921 | 728万 | 6.79 | 6.79 | -26.36 | | 60 | 奥福环保 | 2024-07-12 五 | 8.89 | 8.88 | 8.81 | 9.00 | 8.72 | -0.79% | 0.97% | 741844 | 656万 | 6.73 | 6.73 | -26.16 | | 61 | 奥福环保 | 2024-07-15 一 | 8.85 | 8.81 | 8.45 | 8.86 | 8.34 | -4.09% | 1.30% | 990361 | 837万 | 6.46 | 6.46 | -25.09 | | 62 | 奥福环保 | 2024-07-16 二 | 8.41 | 8.45 | 8.37 | 8.48 | 8.21 | -0.95% | 1.23% | 939943 | 787万 | 6.4 | 6.4 | -24.85 | | 63 | 奥福环保 | 2024-07-17 三 | 8.43 | 8.37 | 8.31 | 8.48 | 8.16 | -0.72% | 1.16% | 883848 | 734万 | 6.35 | 6.35 | -24.67 | | 64 | 奥福环保 | 2024-07-18 四 | 8.28 | 8.31 | 8.22 | 8.31 | 8.03 | -1.08% | 1.07% | 817763 | 666万 | 6.28 | 6.28 | -24.4 | | 65 | 奥福环保 | 2024-07-19 五 | 8.38 | 8.22 | 8.38 | 8.49 | 8.16 | 1.95% | 1.28% | 981462 | 821万 | 6.4 | 6.4 | -24.88 | | 66 | 奥福环保 | 2024-07-22 一 | 8.38 | 8.38 | 8.44 | 8.52 | 8.28 | 0.72% | 0.90% | 688066 | 578万 | 6.45 | 6.45 | -25.06 | | 67 | 奥福环保 | 2024-07-23 二 | 8.46 | 8.44 | 8.26 | 8.59 | 8.24 | -2.13% | 1.14% | 874326 | 739万 | 6.31 | 6.31 | -24.52 | | 68 | 奥福环保 | 2024-07-24 三 | 8.20 | 8.26 | 8.08 | 8.30 | 8.05 | -2.18% | 1.12% | 857701 | 697万 | 6.17 | 6.17 | -23.99 | | 69 | 奥福环保 | 2024-07-25 四 | 8.03 | 8.08 | 8.25 | 8.32 | 8.01 | 2.10% | 0.64% | 491075 | 400万 | 6.3 | 6.3 | -24.49 | | 70 | 奥福环保 | 2024-07-26 五 | 8.26 | 8.25 | 8.38 | 8.81 | 8.26 | 1.58% | 1.59% | 1217508 | 1037万 | 6.4 | 6.4 | -24.88 | | 71 | 奥福环保 | 2024-07-29 一 | 8.39 | 8.38 | 8.28 | 8.42 | 8.15 | -1.19% | 1.69% | 1289124 | 1069万 | 6.33 | 6.33 | -24.58 | | 72 | 奥福环保 | 2024-07-30 二 | 8.32 | 8.28 | 8.34 | 8.42 | 8.16 | 0.72% | 1.05% | 801305 | 667万 | 6.37 | 6.37 | -24.76 | | 73 | 奥福环保 | 2024-07-31 三 | 8.34 | 8.34 | 8.58 | 8.65 | 8.26 | 2.88% | 1.44% | 1102638 | 940万 | 6.56 | 6.56 | -25.47 | | 74 | 奥福环保 | 2024-08-01 四 | 8.58 | 8.58 | 8.66 | 8.77 | 8.53 | 0.93% | 1.19% | 907543 | 787万 | 6.62 | 6.62 | -25.71 | | 75 | 奥福环保 | 2024-08-02 五 | 8.61 | 8.66 | 8.51 | 8.76 | 8.47 | -1.73% | 0.90% | 689997 | 596万 | 6.5 | 6.5 | -25.26 | | 76 | 奥福环保 | 2024-08-05 一 | 8.60 | 8.51 | 8.26 | 8.72 | 8.21 | -2.94% | 1.52% | 1159355 | 982万 | 6.31 | 6.31 | -24.52 | | 77 | 奥福环保 | 2024-08-06 二 | 8.52 | 8.26 | 8.44 | 8.52 | 8.26 | 2.18% | 1.40% | 1073159 | 896万 | 6.45 | 6.45 | -25.06 | | 78 | 奥福环保 | 2024-08-07 三 | 8.48 | 8.44 | 8.40 | 8.63 | 8.30 | -0.47% | 1.09% | 830868 | 698万 | 6.42 | 6.42 | -24.94 | | 79 | 奥福环保 | 2024-08-08 四 | 8.34 | 8.40 | 8.38 | 8.40 | 8.20 | -0.24% | 1.16% | 886875 | 737万 | 6.4 | 6.4 | -24.88 | | 80 | 奥福环保 | 2024-08-09 五 | 8.38 | 8.38 | 8.31 | 8.49 | 8.28 | -0.84% | 1.29% | 982050 | 823万 | 6.35 | 6.35 | -24.67 | | 81 | 奥福环保 | 2024-08-12 一 | 8.42 | 8.31 | 8.23 | 8.54 | 8.20 | -0.96% | 1.43% | 1094493 | 912万 | 6.29 | 6.29 | -24.43 | | 82 | 奥福环保 | 2024-08-13 二 | 8.25 | 8.23 | 8.31 | 8.36 | 8.10 | 0.97% | 1.21% | 923141 | 761万 | 6.35 | 6.35 | -24.67 | | 83 | 奥福环保 | 2024-08-14 三 | 8.33 | 8.31 | 8.32 | 8.45 | 8.31 | 0.12% | 1.12% | 853920 | 715万 | 6.36 | 6.36 | -24.7 | | 84 | 奥福环保 | 2024-08-15 四 | 8.36 | 8.32 | 8.26 | 8.36 | 8.12 | -0.72% | 1.61% | 1230029 | 1015万 | 6.31 | 6.31 | -24.52 | | 85 | 奥福环保 | 2024-08-16 五 | 8.32 | 8.26 | 8.06 | 8.32 | 8.01 | -2.42% | 1.76% | 1342894 | 1092万 | 6.16 | 6.16 | -23.93 | | 86 | 奥福环保 | 2024-08-19 一 | 8.09 | 8.06 | 7.96 | 8.13 | 7.90 | -1.24% | 1.13% | 865425 | 693万 | 6.08 | 6.08 | -23.63 | | 87 | 奥福环保 | 2024-08-20 二 | 7.99 | 7.96 | 7.79 | 8.02 | 7.74 | -2.14% | 1.06% | 806668 | 633万 | 5.95 | 5.95 | -23.13 | | 88 | 奥福环保 | 2024-08-21 三 | 7.75 | 7.79 | 7.78 | 7.83 | 7.70 | -0.13% | 0.58% | 445026 | 346万 | 5.94 | 5.94 | -23.1 | | 89 | 奥福环保 | 2024-08-22 四 | 7.74 | 7.78 | 7.64 | 7.86 | 7.61 | -1.80% | 1.02% | 781401 | 602万 | 5.84 | 5.84 | -22.68 | | 90 | 奥福环保 | 2024-08-23 五 | 7.68 | 7.64 | 7.42 | 7.68 | 7.42 | -2.88% | 1.32% | 1005583 | 755万 | 5.67 | 5.67 | -14.1 | | 91 | 奥福环保 | 2024-08-26 一 | 7.53 | 7.42 | 7.70 | 7.76 | 7.43 | 3.77% | 1.70% | 1299315 | 996万 | 5.88 | 5.88 | -14.63 | | 92 | 奥福环保 | 2024-08-27 二 | 7.73 | 7.70 | 7.64 | 7.73 | 7.55 | -0.78% | 1.16% | 882587 | 674万 | 5.84 | 5.84 | -14.52 | | 93 | 奥福环保 | 2024-08-28 三 | 7.63 | 7.64 | 7.73 | 7.87 | 7.53 | 1.18% | 1.31% | 1004348 | 776万 | 5.91 | 5.91 | -14.69 | | 94 | 奥福环保 | 2024-08-29 四 | 7.73 | 7.73 | 7.91 | 7.96 | 7.61 | 2.33% | 1.29% | 984157 | 769万 | 6.04 | 6.04 | -15.03 | | 95 | 奥福环保 | 2024-08-30 五 | 7.94 | 7.91 | 7.98 | 8.15 | 7.82 | 0.88% | 1.60% | 1224956 | 984万 | 6.1 | 6.1 | -15.16 | | 96 | 奥福环保 | 2024-09-02 一 | 8.01 | 7.98 | 7.77 | 8.08 | 7.74 | -2.63% | 1.21% | 925686 | 733万 | 5.94 | 5.94 | -14.76 | | 97 | 奥福环保 | 2024-09-03 二 | 7.78 | 7.77 | 7.83 | 7.98 | 7.70 | 0.77% | 0.90% | 685935 | 538万 | 5.98 | 5.98 | -14.88 | | 98 | 奥福环保 | 2024-09-04 三 | 7.75 | 7.83 | 7.63 | 7.84 | 7.58 | -2.55% | 1.46% | 1114025 | 857万 | 5.83 | 5.83 | -14.5 | | 99 | 奥福环保 | 2024-09-05 四 | 7.66 | 7.63 | 7.78 | 7.82 | 7.58 | 1.97% | 0.93% | 711868 | 551万 | 5.94 | 5.94 | -14.78 | | 100 | 奥福环保 | 2024-09-06 五 | 7.88 | 7.78 | 7.52 | 7.88 | 7.47 | -3.34% | 1.37% | 1048870 | 795万 | 5.75 | 5.75 | -14.29 | | 101 | 奥福环保 | 2024-09-09 一 | 7.48 | 7.52 | 7.60 | 7.63 | 7.31 | 1.06% | 1.15% | 877859 | 661万 | 5.81 | 5.81 | -14.44 | | 102 | 奥福环保 | 2024-09-10 二 | 7.57 | 7.60 | 7.71 | 7.74 | 7.51 | 1.45% | 1.30% | 994963 | 761万 | 5.89 | 5.89 | -14.65 | | 103 | 奥福环保 | 2024-09-11 三 | 7.75 | 7.71 | 7.63 | 7.80 | 7.56 | -1.04% | 1.08% | 822492 | 633万 | 5.83 | 5.83 | -14.5 | | 104 | 奥福环保 | 2024-09-12 四 | 7.67 | 7.63 | 7.70 | 7.84 | 7.65 | 0.92% | 0.99% | 758908 | 588万 | 5.88 | 5.88 | -14.63 | | 105 | 奥福环保 | 2024-09-13 五 | 7.78 | 7.70 | 7.49 | 7.78 | 7.33 | -2.73% | 1.11% | 848219 | 638万 | 5.72 | 5.72 | -14.23 | | 106 | 奥福环保 | 2024-09-18 三 | 7.56 | 7.49 | 7.34 | 7.60 | 7.15 | -2.00% | 1.19% | 908376 | 662万 | 5.61 | 5.61 | -13.95 | | 107 | 奥福环保 | 2024-09-19 四 | 7.35 | 7.34 | 7.61 | 7.66 | 7.31 | 3.68% | 1.17% | 892394 | 672万 | 5.82 | 5.82 | -14.46 | | 108 | 奥福环保 | 2024-09-20 五 | 7.57 | 7.61 | 7.50 | 7.65 | 7.38 | -1.45% | 1.06% | 812949 | 612万 | 5.73 | 5.73 | -14.25 | | 109 | 奥福环保 | 2024-09-23 一 | 7.51 | 7.50 | 7.56 | 7.70 | 7.44 | 0.80% | 1.09% | 831297 | 629万 | 5.78 | 5.78 | -14.37 | | 110 | 奥福环保 | 2024-09-24 二 | 7.60 | 7.56 | 7.85 | 7.88 | 7.56 | 3.84% | 1.35% | 1035284 | 802万 | 6 | 6 | -14.92 | | 111 | 奥福环保 | 2024-09-25 三 | 7.94 | 7.85 | 8.07 | 8.33 | 7.92 | 2.80% | 2.34% | 1789902 | 1459万 | 6.17 | 6.17 | -15.33 | | 112 | 奥福环保 | 2024-09-26 四 | 8.07 | 8.07 | 8.38 | 8.40 | 8.05 | 3.84% | 1.30% | 997118 | 823万 | 6.4 | 6.4 | -15.92 | | 113 | 奥福环保 | 2024-09-27 五 | 8.51 | 8.38 | 8.93 | 9.19 | 8.50 | 6.56% | 1.45% | 1110806 | 970万 | 6.82 | 6.82 | -16.97 | | 114 | 奥福环保 | 2024-09-30 一 | 9.35 | 8.93 | 10.10 | 10.38 | 9.18 | 13.10% | 4.72% | 3606889 | 3514万 | 7.72 | 7.72 | -19.19 | | 115 | 奥福环保 | 2024-10-08 二 | 11.99 | 10.10 | 11.37 | 11.99 | 10.61 | 12.57% | 5.80% | 4429452 | 4913万 | 8.69 | 8.69 | -21.61 | | 116 | 奥福环保 | 2024-10-09 三 | 11.00 | 11.37 | 10.15 | 11.00 | 10.12 | -10.73% | 5.59% | 4267874 | 4537万 | 7.76 | 7.76 | -19.29 | | 117 | 奥福环保 | 2024-10-10 四 | 10.15 | 10.15 | 10.21 | 10.86 | 10.08 | 0.59% | 2.78% | 2125095 | 2189万 | 7.8 | 7.8 | -19.4 | | 118 | 奥福环保 | 2024-10-11 五 | 10.30 | 10.21 | 9.89 | 10.30 | 9.75 | -3.13% | 2.96% | 2261889 | 2269万 | 7.56 | 7.56 | -18.79 | | 119 | 奥福环保 | 2024-10-14 一 | 10.00 | 9.89 | 10.44 | 10.47 | 9.92 | 5.56% | 2.49% | 1903017 | 1951万 | 7.98 | 7.98 | -19.84 | | 120 | 奥福环保 | 2024-10-15 二 | 10.44 | 10.44 | 10.34 | 10.63 | 10.22 | -0.96% | 1.68% | 1281200 | 1340万 | 7.9 | 7.9 | -19.65 | | 121 | 奥福环保 | 2024-10-16 三 | 10.23 | 10.34 | 10.24 | 10.52 | 10.06 | -0.97% | 1.47% | 1121705 | 1148万 | 7.82 | 7.82 | -19.46 | | 122 | 奥福环保 | 2024-10-17 四 | 10.49 | 10.24 | 10.21 | 10.49 | 10.15 | -0.29% | 1.29% | 985376 | 1020万 | 7.8 | 7.8 | -19.4 | | 123 | 奥福环保 | 2024-10-18 五 | 10.21 | 10.21 | 10.47 | 10.71 | 10.10 | 2.55% | 1.81% | 1380662 | 1439万 | 8 | 8 | -19.9 | | 124 | 奥福环保 | 2024-10-21 一 | 10.53 | 10.47 | 10.66 | 10.76 | 10.26 | 1.81% | 2.35% | 1795494 | 1885万 | 8.15 | 8.15 | -20.26 | | 125 | 奥福环保 | 2024-10-22 二 | 10.65 | 10.66 | 10.95 | 10.95 | 10.60 | 2.72% | 2.04% | 1559406 | 1685万 | 8.37 | 8.37 | -20.81 | | 126 | 奥福环保 | 2024-10-23 三 | 10.98 | 10.95 | 11.08 | 11.46 | 10.81 | 1.19% | 1.93% | 1477480 | 1644万 | 8.47 | 8.47 | -21.05 | | 127 | 奥福环保 | 2024-10-24 四 | 11.00 | 11.08 | 10.89 | 11.14 | 10.80 | -1.71% | 1.49% | 1135440 | 1243万 | 8.32 | 8.32 | -20.69 | | 128 | 奥福环保 | 2024-10-25 五 | 10.88 | 10.89 | 11.21 | 11.25 | 10.75 | 2.94% | 2.01% | 1537145 | 1699万 | 8.57 | 8.57 | -18.4 | | 129 | 奥福环保 | 2024-10-28 一 | 11.43 | 11.21 | 11.73 | 11.75 | 11.23 | 4.64% | 2.43% | 1857720 | 2146万 | 8.96 | 8.96 | -19.25 | | 130 | 奥福环保 | 2024-10-29 二 | 11.79 | 11.73 | 11.18 | 12.00 | 11.06 | -4.69% | 2.99% | 2284846 | 2631万 | 8.54 | 8.54 | -18.35 | | 131 | 奥福环保 | 2024-10-30 三 | 11.18 | 11.18 | 10.88 | 11.29 | 10.68 | -2.68% | 2.18% | 1664944 | 1819万 | 8.31 | 8.31 | -17.86 | | 132 | 奥福环保 | 2024-10-31 四 | 10.89 | 10.88 | 11.32 | 11.45 | 10.64 | 4.04% | 1.71% | 1304334 | 1450万 | 8.65 | 8.65 | -18.58 | | 133 | 奥福环保 | 2024-11-01 五 | 11.37 | 11.32 | 11.36 | 12.50 | 11.00 | 0.35% | 2.84% | 2171944 | 2497万 | 8.68 | 8.68 | -18.64 | | 134 | 奥福环保 | 2024-11-04 一 | 11.58 | 11.36 | 11.25 | 11.59 | 10.90 | -0.97% | 2.04% | 1561085 | 1754万 | 8.6 | 8.6 | -18.46 | | 135 | 奥福环保 | 2024-11-05 二 | 11.40 | 11.25 | 11.52 | 11.55 | 11.30 | 2.40% | 1.71% | 1304673 | 1490万 | 8.8 | 8.8 | -18.91 | | 136 | 奥福环保 | 2024-11-06 三 | 11.53 | 11.52 | 11.46 | 11.85 | 11.32 | -0.52% | 2.01% | 1538869 | 1794万 | 8.76 | 8.76 | -18.81 | | 137 | 奥福环保 | 2024-11-07 四 | 11.50 | 11.46 | 11.89 | 11.95 | 11.30 | 3.75% | 1.85% | 1416480 | 1661万 | 9.09 | 9.09 | -19.51 | | 138 | 奥福环保 | 2024-11-08 五 | 11.96 | 11.89 | 12.19 | 12.48 | 11.72 | 2.52% | 3.14% | 2397251 | 2909万 | 9.31 | 9.31 | -20.01 | | 139 | 奥福环保 | 2024-11-11 一 | 12.09 | 12.19 | 12.88 | 12.95 | 11.98 | 5.66% | 3.35% | 2556556 | 3198万 | 9.84 | 9.84 | -21.14 | | 140 | 奥福环保 | 2024-11-12 二 | 12.89 | 12.88 | 12.34 | 12.89 | 12.20 | -4.19% | 3.00% | 2291898 | 2869万 | 9.43 | 9.43 | -20.25 | | 141 | 奥福环保 | 2024-11-13 三 | 12.30 | 12.34 | 12.45 | 12.60 | 12.03 | 0.89% | 1.64% | 1252637 | 1546万 | 9.51 | 9.51 | -20.43 | | 142 | 奥福环保 | 2024-11-14 四 | 12.40 | 12.45 | 12.10 | 12.49 | 11.80 | -2.81% | 1.72% | 1314419 | 1595万 | 9.25 | 9.25 | -19.86 | | 143 | 奥福环保 | 2024-11-15 五 | 11.70 | 12.10 | 11.79 | 12.13 | 11.60 | -2.56% | 1.52% | 1164524 | 1389万 | 9.01 | 9.01 | -19.35 | | 144 | 奥福环保 | 2024-11-18 一 | 11.87 | 11.79 | 11.27 | 11.90 | 11.10 | -4.41% | 1.76% | 1344995 | 1545万 | 8.61 | 8.61 | -18.5 | | 145 | 奥福环保 | 2024-11-19 二 | 11.33 | 11.27 | 11.49 | 11.54 | 11.04 | 1.95% | 1.26% | 961524 | 1089万 | 8.78 | 8.78 | -18.86 | | 146 | 奥福环保 | 2024-11-20 三 | 11.54 | 11.49 | 11.94 | 11.95 | 11.46 | 3.92% | 1.72% | 1311280 | 1543万 | 9.12 | 9.12 | -19.59 | | 147 | 奥福环保 | 2024-11-21 四 | 12.00 | 11.94 | 11.92 | 12.05 | 11.61 | -0.17% | 1.65% | 1264405 | 1497万 | 9.11 | 9.11 | -19.56 | | 148 | 奥福环保 | 2024-11-22 五 | 11.99 | 11.92 | 11.43 | 12.03 | 11.13 | -4.11% | 2.03% | 1548814 | 1812万 | 8.73 | 8.73 | -18.76 |
|
行情刷新 | 流通股东
 |
