| 股票名称 | 代码 688096 | 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 | 京源环保 | 2024-03-29 五 | 6.17 | 6.10 | 6.24 | 6.28 | 6.11 | 2.30% | 1.74% | 2646674 | 1643万 | 9.51 | 9.51 | -34.51 | 2 | 京源环保 | 2024-03-28 四 | 6.02 | 6.00 | 6.10 | 6.27 | 5.99 | 1.67% | 1.52% | 2312001 | 1417万 | 9.29 | 9.29 | -33.74 | 3 | 京源环保 | 2024-03-27 三 | 6.27 | 6.25 | 6.00 | 6.28 | 5.95 | -4.00% | 1.47% | 2240296 | 1372万 | 9.14 | 9.14 | -33.19 | 4 | 京源环保 | 2024-03-26 二 | 6.25 | 6.20 | 6.25 | 6.30 | 6.09 | 0.81% | 1.60% | 2443271 | 1517万 | 9.52 | 9.52 | -34.57 | 5 | 京源环保 | 2024-03-25 一 | 6.52 | 6.45 | 6.20 | 6.53 | 6.18 | -3.88% | 2.16% | 3295564 | 2094万 | 9.45 | 9.45 | -34.29 | 6 | 京源环保 | 2024-03-22 五 | 6.67 | 6.66 | 6.45 | 6.75 | 6.43 | -3.15% | 1.89% | 2879339 | 1883万 | 9.83 | 9.83 | -35.68 | 7 | 京源环保 | 2024-03-21 四 | 6.73 | 6.69 | 6.66 | 6.87 | 6.50 | -0.45% | 1.92% | 2917996 | 1940万 | 10.15 | 10.15 | -36.84 | 8 | 京源环保 | 2024-03-20 三 | 6.57 | 6.56 | 6.69 | 6.71 | 6.51 | 1.98% | 1.58% | 2405248 | 1590万 | 10.19 | 10.19 | -37 | 9 | 京源环保 | 2024-03-19 二 | 6.60 | 6.59 | 6.56 | 6.71 | 6.54 | -0.46% | 1.40% | 2135226 | 1414万 | 10 | 10 | -36.28 | 10 | 京源环保 | 2024-03-18 一 | 6.44 | 6.34 | 6.59 | 6.59 | 6.38 | 3.94% | 1.47% | 2234316 | 1450万 | 10.04 | 10.04 | -36.45 | 11 | 京源环保 | 2024-03-15 五 | 6.24 | 6.14 | 6.34 | 6.35 | 6.12 | 3.26% | 1.44% | 2189770 | 1368万 | 9.66 | 9.66 | -35.07 | 12 | 京源环保 | 2024-03-14 四 | 6.22 | 6.18 | 6.14 | 6.25 | 6.05 | -0.65% | 1.36% | 2070953 | 1278万 | 9.36 | 9.36 | -33.96 | 13 | 京源环保 | 2024-03-08 五 | 5.99 | 5.99 | 5.92 | 6.14 | 5.85 | -1.17% | 1.58% | 2399766 | 1425万 | 9.02 | 9.02 | -32.74 | 14 | 京源环保 | 2024-03-07 四 | 6.05 | 6.05 | 5.99 | 6.16 | 5.94 | -0.99% | 1.64% | 2502613 | 1517万 | 9.13 | 9.13 | -33.13 | 15 | 京源环保 | 2024-03-06 三 | 6.00 | 5.98 | 6.05 | 6.14 | 5.93 | 1.17% | 1.54% | 2346282 | 1420万 | 9.22 | 9.22 | -33.46 | 16 | 京源环保 | 2024-03-05 二 | 6.21 | 6.19 | 5.98 | 6.24 | 5.93 | -3.39% | 1.20% | 1831559 | 1110万 | 9.11 | 9.11 | -33.08 | 17 | 京源环保 | 2024-03-04 一 | 6.28 | 6.25 | 6.19 | 6.50 | 6.03 | -0.96% | 1.43% | 2181564 | 1349万 | 9.43 | 9.43 | -34.24 | 18 | 京源环保 | 2024-03-01 五 | 6.28 | 6.26 | 6.25 | 6.36 | 6.14 | -0.16% | 1.46% | 2225256 | 1393万 | 9.52 | 9.52 | -34.57 | 19 | 京源环保 | 2024-02-29 四 | 5.91 | 5.97 | 6.26 | 6.28 | 5.80 | 4.86% | 2.16% | 3298205 | 2014万 | 9.54 | 9.54 | -34.63 | 20 | 京源环保 | 2024-02-28 三 | 6.77 | 6.74 | 5.97 | 7.02 | 5.86 | -11.42% | 3.41% | 5192964 | 3339万 | 9.1 | 9.1 | -33.02 | 21 | 京源环保 | 2024-02-27 二 | 6.55 | 6.53 | 6.74 | 6.75 | 6.31 | 3.22% | 1.23% | 1866806 | 1239万 | 10.27 | 10.27 | -37.28 | 22 | 京源环保 | 2024-02-26 一 | 6.54 | 6.33 | 6.53 | 6.73 | 6.31 | 3.16% | 2.09% | 3179718 | 2063万 | 9.95 | 9.95 | -36.12 | 23 | 京源环保 | 2024-02-23 五 | 6.00 | 6.00 | 6.33 | 6.37 | 5.97 | 5.50% | 2.06% | 3111897 | 1921万 | 9.57 | 9.57 | -34.74 | 24 | 京源环保 | 2024-02-22 四 | 5.84 | 5.80 | 6.00 | 6.01 | 5.81 | 3.45% | 1.25% | 1888624 | 1120万 | 9.07 | 9.07 | -32.93 | 25 | 京源环保 | 2024-02-21 三 | 5.63 | 5.63 | 5.80 | 6.07 | 5.56 | 3.02% | 2.71% | 4096744 | 2406万 | 8.77 | 8.77 | -31.83 | 26 | 京源环保 | 2024-02-20 二 | 5.58 | 5.55 | 5.63 | 5.72 | 5.48 | 1.44% | 1.77% | 2670962 | 1501万 | 8.51 | 8.51 | -30.9 | 27 | 京源环保 | 2024-02-19 一 | 5.20 | 5.19 | 5.55 | 5.67 | 5.17 | 6.94% | 3.97% | 5997926 | 3281万 | 8.39 | 8.39 | -30.46 | 28 | 京源环保 | 2024-02-08 四 | 4.59 | 4.49 | 5.19 | 5.22 | 4.28 | 15.59% | 4.44% | 6708707 | 3183万 | 7.85 | 7.85 | -28.49 | 29 | 京源环保 | 2024-02-07 三 | 5.03 | 5.05 | 4.49 | 5.13 | 4.37 | -11.09% | 4.60% | 6952658 | 3191万 | 6.79 | 6.79 | -24.64 | 30 | 京源环保 | 2024-02-06 二 | 5.14 | 5.35 | 5.05 | 5.35 | 4.48 | -5.61% | 4.38% | 6615014 | 3192万 | 7.64 | 7.64 | -27.72 | 31 | 京源环保 | 2024-02-05 一 | 6.54 | 6.57 | 5.35 | 6.54 | 5.26 | -18.57% | 3.63% | 5485716 | 3043万 | 8.09 | 8.09 | -29.36 | 32 | 京源环保 | 2024-02-02 五 | 7.00 | 6.99 | 6.57 | 7.16 | 6.24 | -6.01% | 1.92% | 2901513 | 1938万 | 9.93 | 9.93 | -36.06 | 33 | 京源环保 | 2024-02-01 四 | 7.21 | 7.21 | 6.99 | 7.22 | 6.78 | -3.05% | 1.89% | 2862655 | 1998万 | 10.57 | 10.57 | -38.37 | 34 | 京源环保 | 2024-01-31 三 | 7.74 | 7.89 | 7.21 | 7.81 | 7.21 | -8.62% | 2.42% | 3664149 | 2733万 | 10.9 | 10.9 | -39.57 | 35 | 京源环保 | 2024-01-30 二 | 8.22 | 8.22 | 7.89 | 8.26 | 7.86 | -4.01% | 1.27% | 1914767 | 1545万 | 11.93 | 11.93 | 30.02 | 36 | 京源环保 | 2024-01-29 一 | 8.65 | 8.61 | 8.22 | 8.69 | 8.18 | -4.53% | 1.23% | 1862967 | 1558万 | 12.43 | 12.43 | 31.28 | 37 | 京源环保 | 2024-01-26 五 | 8.58 | 8.57 | 8.61 | 8.80 | 8.49 | 0.47% | 1.07% | 1613247 | 1398万 | 13.02 | 13.02 | 32.76 | 38 | 京源环保 | 2024-01-25 四 | 8.04 | 8.00 | 8.57 | 8.57 | 7.99 | 7.12% | 1.36% | 2052679 | 1701万 | 12.96 | 12.96 | 32.61 | 39 | 京源环保 | 2024-01-24 三 | 7.87 | 7.88 | 8.00 | 8.13 | 7.70 | 1.52% | 1.65% | 2495309 | 1978万 | 12.1 | 12.1 | 30.44 | 40 | 京源环保 | 2024-01-23 二 | 8.20 | 8.08 | 7.88 | 8.20 | 7.75 | -2.48% | 1.81% | 2729157 | 2152万 | 11.91 | 11.91 | 29.99 | 41 | 京源环保 | 2024-01-22 一 | 8.80 | 8.67 | 8.08 | 8.80 | 8.01 | -6.81% | 1.85% | 2790842 | 2335万 | 12.22 | 12.22 | 30.75 | 42 | 京源环保 | 2024-01-19 五 | 8.88 | 8.87 | 8.67 | 8.92 | 8.66 | -2.25% | 1.51% | 2280654 | 2002万 | 13.11 | 13.11 | 32.99 | 43 | 京源环保 | 2024-01-18 四 | 9.16 | 9.18 | 8.87 | 9.19 | 8.71 | -3.38% | 1.60% | 2426357 | 2165万 | 13.41 | 13.41 | 33.75 | 44 | 京源环保 | 2024-01-17 三 | 9.43 | 9.38 | 9.18 | 9.46 | 9.17 | -2.13% | 0.80% | 1208346 | 1128万 | 13.88 | 13.88 | 34.93 | 45 | 京源环保 | 2024-01-16 二 | 9.42 | 9.40 | 9.38 | 9.49 | 9.24 | -0.21% | 0.94% | 1418300 | 1329万 | 14.18 | 14.18 | 35.69 | 46 | 京源环保 | 2024-01-15 一 | 9.44 | 9.43 | 9.40 | 9.44 | 9.30 | -0.32% | 0.92% | 1395894 | 1310万 | 14.21 | 14.21 | 35.77 | 47 | 京源环保 | 2024-01-12 五 | 9.49 | 9.47 | 9.43 | 9.70 | 9.39 | -0.42% | 0.85% | 1283275 | 1226万 | 14.26 | 14.26 | 35.88 | 48 | 京源环保 | 2024-01-11 四 | 9.43 | 9.43 | 9.47 | 9.52 | 9.40 | 0.42% | 0.74% | 1113244 | 1054万 | 14.32 | 14.32 | 36.04 | 49 | 京源环保 | 2024-01-10 三 | 9.48 | 9.51 | 9.43 | 9.56 | 9.36 | -0.84% | 0.75% | 1140207 | 1079万 | 14.26 | 14.26 | 35.88 | 50 | 京源环保 | 2024-01-09 二 | 9.47 | 9.46 | 9.51 | 9.59 | 9.43 | 0.53% | 1.00% | 1505142 | 1430万 | 14.38 | 14.38 | 36.19 | 51 | 京源环保 | 2024-01-08 一 | 9.72 | 9.65 | 9.46 | 9.73 | 9.41 | -1.97% | 1.02% | 1540047 | 1467万 | 14.3 | 14.3 | 36 | 52 | 京源环保 | 2024-01-05 五 | 9.71 | 9.71 | 9.65 | 9.85 | 9.57 | -0.62% | 0.98% | 1486354 | 1441万 | 14.59 | 14.59 | 36.72 | 53 | 京源环保 | 2024-01-04 四 | 9.70 | 9.70 | 9.71 | 9.74 | 9.61 | 0.10% | 0.73% | 1100163 | 1067万 | 14.68 | 14.68 | 36.95 | 54 | 京源环保 | 2024-01-03 三 | 9.62 | 9.64 | 9.70 | 9.70 | 9.51 | 0.62% | 1.25% | 1883653 | 1817万 | 14.67 | 14.67 | 36.91 | 55 | 京源环保 | 2024-01-02 二 | 9.43 | 9.37 | 9.64 | 9.65 | 9.43 | 2.88% | 2.27% | 3429403 | 3284万 | 14.58 | 14.58 | 36.68 | 56 | 京源环保 | 2023-12-29 五 | 9.13 | 9.18 | 9.37 | 9.38 | 9.13 | 2.07% | 0.86% | 1306794 | 1214万 | 14.17 | 14.17 | 35.66 | 57 | 京源环保 | 2023-12-28 四 | 8.98 | 8.99 | 9.18 | 9.20 | 8.92 | 2.11% | 0.82% | 1244466 | 1131万 | 13.88 | 13.88 | 34.93 | 58 | 京源环保 | 2023-12-27 三 | 8.95 | 8.96 | 8.99 | 9.10 | 8.88 | 0.33% | 0.93% | 1403022 | 1260万 | 13.59 | 13.59 | 34.21 | 59 | 京源环保 | 2023-12-26 二 | 9.03 | 9.03 | 8.96 | 9.08 | 8.90 | -0.78% | 0.85% | 1290330 | 1155万 | 13.55 | 13.55 | 34.1 | 60 | 京源环保 | 2023-12-25 一 | 9.18 | 9.14 | 9.03 | 9.39 | 8.95 | -1.20% | 1.26% | 1902214 | 1719万 | 13.65 | 13.65 | 34.36 | 61 | 京源环保 | 2023-12-22 五 | 9.40 | 9.35 | 9.14 | 9.40 | 9.13 | -2.25% | 0.91% | 1373814 | 1266万 | 13.82 | 13.82 | 34.78 | 62 | 京源环保 | 2023-12-21 四 | 9.34 | 9.34 | 9.35 | 9.41 | 9.12 | 0.11% | 1.11% | 1679848 | 1559万 | 14.14 | 14.14 | 35.58 | 63 | 京源环保 | 2023-12-20 三 | 9.37 | 9.33 | 9.34 | 9.45 | 9.26 | 0.11% | 0.77% | 1170897 | 1099万 | 14.12 | 14.12 | 35.54 | 64 | 京源环保 | 2023-12-19 二 | 9.38 | 9.33 | 9.33 | 9.39 | 9.17 | 0.00% | 0.86% | 1297853 | 1204万 | 14.11 | 14.11 | 35.5 | 65 | 京源环保 | 2023-12-18 一 | 9.49 | 9.43 | 9.33 | 9.49 | 9.29 | -1.06% | 0.89% | 1352304 | 1267万 | 14.11 | 14.11 | 35.5 | 66 | 京源环保 | 2023-12-15 五 | 9.39 | 9.38 | 9.43 | 9.47 | 9.32 | 0.53% | 0.93% | 1412402 | 1326万 | 14.26 | 14.26 | 35.88 | 67 | 京源环保 | 2023-12-14 四 | 9.30 | 9.30 | 9.38 | 9.47 | 9.30 | 0.86% | 0.95% | 1430779 | 1346万 | 14.18 | 14.18 | 35.69 | 68 | 京源环保 | 2023-12-13 三 | 9.20 | 9.24 | 9.30 | 9.43 | 9.20 | 0.65% | 0.99% | 1496199 | 1394万 | 14.06 | 14.06 | 35.39 | 69 | 京源环保 | 2023-12-12 二 | 9.29 | 9.27 | 9.24 | 9.30 | 9.12 | -0.32% | 0.93% | 1404659 | 1292万 | 13.97 | 13.97 | 35.16 | 70 | 京源环保 | 2023-12-11 一 | 9.18 | 9.38 | 9.27 | 9.47 | 9.16 | -1.17% | 1.60% | 2418491 | 2250万 | 14.02 | 14.02 | 35.28 | 71 | 京源环保 | 2023-12-08 五 | 9.61 | 9.65 | 9.38 | 9.69 | 9.34 | -2.80% | 1.15% | 1731683 | 1642万 | 14.18 | 14.18 | 35.69 | 72 | 京源环保 | 2023-12-07 四 | 9.71 | 9.73 | 9.65 | 9.79 | 9.63 | -0.82% | 0.68% | 1033117 | 1002万 | 14.59 | 14.59 | 36.72 | 73 | 京源环保 | 2023-12-06 三 | 9.73 | 9.66 | 9.73 | 9.80 | 9.63 | 0.72% | 0.62% | 934377 | 911万 | 14.71 | 14.71 | 37.03 | 74 | 京源环保 | 2023-12-05 二 | 9.76 | 9.76 | 9.66 | 9.78 | 9.63 | -1.02% | 0.78% | 1179981 | 1144万 | 14.61 | 14.61 | 36.76 | 75 | 京源环保 | 2023-12-04 一 | 9.75 | 9.75 | 9.76 | 9.90 | 9.71 | 0.10% | 1.23% | 1865504 | 1827万 | 14.76 | 14.76 | 37.14 | 76 | 京源环保 | 2023-12-01 五 | 9.75 | 9.74 | 9.75 | 9.79 | 9.68 | 0.10% | 0.97% | 1471180 | 1433万 | 14.74 | 14.74 | 37.1 | 77 | 京源环保 | 2023-11-30 四 | 9.88 | 9.83 | 9.74 | 9.88 | 9.64 | -0.92% | 0.72% | 1081203 | 1051万 | 14.73 | 14.73 | 37.06 | 78 | 京源环保 | 2023-11-29 三 | 9.92 | 9.87 | 9.83 | 9.94 | 9.76 | -0.41% | 0.83% | 1247795 | 1228万 | 14.86 | 14.86 | 37.41 | 79 | 京源环保 | 2023-11-28 二 | 9.79 | 9.78 | 9.87 | 9.91 | 9.72 | 0.92% | 1.07% | 1610396 | 1586万 | 14.92 | 14.92 | 37.56 | 80 | 京源环保 | 2023-11-27 一 | 9.83 | 9.75 | 9.78 | 9.83 | 9.63 | 0.31% | 0.80% | 1214501 | 1186万 | 14.79 | 14.79 | 37.22 | 81 | 京源环保 | 2023-11-24 五 | 9.88 | 9.83 | 9.75 | 9.88 | 9.68 | -0.81% | 0.81% | 1227250 | 1198万 | 14.74 | 14.74 | 37.1 | 82 | 京源环保 | 2023-11-23 四 | 9.73 | 9.73 | 9.83 | 9.83 | 9.72 | 1.03% | 0.60% | 912002 | 893万 | 14.86 | 14.86 | 37.41 | 83 | 京源环保 | 2023-11-22 三 | 9.84 | 9.84 | 9.73 | 9.87 | 9.70 | -1.12% | 0.86% | 1302155 | 1272万 | 14.71 | 14.71 | 37.03 | 84 | 京源环保 | 2023-11-21 二 | 9.92 | 9.91 | 9.84 | 9.94 | 9.82 | -0.71% | 0.93% | 1412920 | 1396万 | 14.88 | 14.88 | 37.45 | 85 | 京源环保 | 2023-11-20 一 | 9.86 | 9.80 | 9.91 | 9.98 | 9.78 | 1.12% | 0.92% | 1395893 | 1377万 | 14.98 | 14.98 | 37.71 | 86 | 京源环保 | 2023-11-17 五 | 9.84 | 9.77 | 9.80 | 9.85 | 9.74 | 0.31% | 0.71% | 1069489 | 1049万 | 14.82 | 14.82 | 37.29 | 87 | 京源环保 | 2023-11-16 四 | 9.82 | 9.82 | 9.77 | 9.85 | 9.76 | -0.51% | 1.06% | 1598494 | 1569万 | 14.77 | 14.77 | 37.18 | 88 | 京源环保 | 2023-11-15 三 | 9.82 | 9.78 | 9.82 | 9.88 | 9.77 | 0.41% | 0.60% | 909237 | 894万 | 14.85 | 14.85 | 37.37 | 89 | 京源环保 | 2023-11-14 二 | 9.86 | 9.85 | 9.78 | 9.87 | 9.74 | -0.71% | 0.71% | 1079614 | 1056万 | 14.79 | 14.79 | 37.22 | 90 | 京源环保 | 2023-11-13 一 | 9.76 | 9.71 | 9.85 | 9.85 | 9.74 | 1.44% | 0.74% | 1111343 | 1089万 | 14.89 | 14.89 | 37.48 | 91 | 京源环保 | 2023-11-10 五 | 9.60 | 9.65 | 9.71 | 9.73 | 9.56 | 0.62% | 0.79% | 1199655 | 1159万 | 14.68 | 14.68 | 36.95 | 92 | 京源环保 | 2023-11-09 四 | 9.70 | 9.66 | 9.65 | 9.71 | 9.59 | -0.10% | 0.77% | 1162311 | 1122万 | 14.59 | 14.59 | 36.72 | 93 | 京源环保 | 2023-11-08 三 | 9.71 | 9.68 | 9.66 | 9.71 | 9.60 | -0.21% | 0.95% | 1433465 | 1385万 | 14.61 | 14.61 | 36.76 | 94 | 京源环保 | 2023-11-07 二 | 9.73 | 9.67 | 9.68 | 9.73 | 9.60 | 0.10% | 0.81% | 1217630 | 1176万 | 14.64 | 14.64 | 36.84 | 95 | 京源环保 | 2023-11-06 一 | 9.73 | 9.60 | 9.67 | 9.73 | 9.62 | 0.73% | 0.76% | 1149679 | 1110万 | 14.62 | 14.62 | 36.8 | 96 | 京源环保 | 2023-11-03 五 | 9.58 | 9.58 | 9.60 | 9.69 | 9.55 | 0.21% | 0.64% | 974374 | 938万 | 14.51 | 14.51 | 36.53 | 97 | 京源环保 | 2023-11-02 四 | 9.60 | 9.59 | 9.58 | 9.65 | 9.53 | -0.10% | 0.79% | 1194012 | 1146万 | 14.48 | 14.48 | 36.46 | 98 | 京源环保 | 2023-11-01 三 | 9.54 | 9.47 | 9.59 | 9.61 | 9.41 | 1.27% | 0.89% | 1345870 | 1287万 | 14.5 | 14.5 | 36.49 | 99 | 京源环保 | 2023-10-31 二 | 9.48 | 9.43 | 9.47 | 9.54 | 9.39 | 0.42% | 0.96% | 1452845 | 1375万 | 14.32 | 14.32 | 36.04 | 100 | 京源环保 | 2023-10-30 一 | 9.38 | 9.37 | 9.43 | 9.47 | 9.35 | 0.64% | 0.77% | 1157481 | 1091万 | 14.26 | 14.26 | 35.88 | 101 | 京源环保 | 2023-10-27 五 | 9.28 | 9.31 | 9.37 | 9.42 | 9.25 | 0.64% | 0.90% | 1357345 | 1271万 | 14.17 | 14.17 | 31.09 | 102 | 京源环保 | 2023-10-26 四 | 9.26 | 9.25 | 9.31 | 9.32 | 9.13 | 0.65% | 0.95% | 1429627 | 1319万 | 14.08 | 14.08 | 30.89 | 103 | 京源环保 | 2023-10-25 三 | 9.08 | 9.03 | 9.25 | 9.28 | 9.03 | 2.44% | 1.06% | 1608223 | 1480万 | 13.99 | 13.99 | 30.69 | 104 | 京源环保 | 2023-10-24 二 | 8.67 | 8.67 | 9.03 | 9.03 | 8.62 | 4.15% | 1.12% | 1698768 | 1512万 | 13.65 | 13.65 | 29.96 | 105 | 京源环保 | 2023-10-23 一 | 8.90 | 8.87 | 8.67 | 8.90 | 8.60 | -2.25% | 1.14% | 1718304 | 1498万 | 13.11 | 13.11 | 28.77 | 106 | 京源环保 | 2023-10-20 五 | 8.88 | 8.88 | 8.87 | 8.97 | 8.82 | -0.11% | 0.93% | 1404455 | 1246万 | 13.41 | 13.41 | 29.43 | 107 | 京源环保 | 2023-10-19 四 | 8.87 | 8.95 | 8.88 | 9.08 | 8.81 | -0.78% | 1.18% | 1780238 | 1592万 | 13.43 | 13.43 | 29.46 | 108 | 京源环保 | 2023-10-18 三 | 9.13 | 9.16 | 8.95 | 9.13 | 8.90 | -2.29% | 0.71% | 1069675 | 960万 | 13.53 | 13.53 | 29.7 | 109 | 京源环保 | 2023-10-17 二 | 9.17 | 9.14 | 9.16 | 9.18 | 9.09 | 0.22% | 0.51% | 773480 | 706万 | 13.85 | 13.85 | 30.39 | 110 | 京源环保 | 2023-10-16 一 | 9.18 | 9.22 | 9.14 | 9.28 | 9.08 | -0.87% | 0.87% | 1313624 | 1201万 | 13.82 | 13.82 | 30.33 | 111 | 京源环保 | 2023-10-13 五 | 9.33 | 9.35 | 9.22 | 9.34 | 9.20 | -1.39% | 0.72% | 1094154 | 1012万 | 13.94 | 13.94 | 30.59 | 112 | 京源环保 | 2023-10-12 四 | 9.42 | 9.47 | 9.35 | 9.46 | 9.28 | -1.27% | 0.86% | 1297962 | 1211万 | 14.14 | 14.14 | 31.02 | 113 | 京源环保 | 2023-10-11 三 | 9.40 | 9.37 | 9.47 | 9.54 | 9.32 | 1.07% | 0.73% | 1096643 | 1035万 | 14.32 | 14.32 | 31.42 | 114 | 京源环保 | 2023-10-10 二 | 9.49 | 9.51 | 9.37 | 9.55 | 9.36 | -1.47% | 0.52% | 784255 | 740万 | 14.17 | 14.17 | 31.09 | 115 | 京源环保 | 2023-10-09 一 | 9.71 | 9.67 | 9.51 | 9.75 | 9.49 | -1.65% | 0.67% | 1012275 | 972万 | 14.38 | 14.38 | 31.55 | 116 | 京源环保 | 2023-09-28 四 | 9.54 | 9.54 | 9.67 | 9.78 | 9.54 | 1.36% | 1.02% | 1541872 | 1496万 | 14.62 | 14.62 | 32.08 | 117 | 京源环保 | 2023-09-27 三 | 9.38 | 9.38 | 9.54 | 9.58 | 9.34 | 1.71% | 0.63% | 957123 | 910万 | 14.42 | 14.42 | 31.65 | 118 | 京源环保 | 2023-09-26 二 | 9.45 | 9.41 | 9.38 | 9.46 | 9.36 | -0.32% | 0.44% | 665112 | 625万 | 14.18 | 14.18 | 31.12 | 119 | 京源环保 | 2023-09-25 一 | 9.60 | 9.56 | 9.41 | 9.66 | 9.39 | -1.57% | 0.63% | 949304 | 902万 | 14.23 | 14.23 | 31.22 | 120 | 京源环保 | 2023-09-22 五 | 9.36 | 9.38 | 9.56 | 9.58 | 9.31 | 1.92% | 0.49% | 733579 | 694万 | 14.45 | 14.45 | 31.72 | 121 | 京源环保 | 2023-09-21 四 | 9.45 | 9.47 | 9.38 | 9.53 | 9.38 | -0.95% | 0.43% | 657140 | 620万 | 14.18 | 14.18 | 31.12 | 122 | 京源环保 | 2023-09-20 三 | 9.51 | 9.56 | 9.47 | 9.65 | 9.47 | -0.94% | 0.47% | 716045 | 682万 | 14.32 | 14.32 | 31.42 | 123 | 京源环保 | 2023-09-19 二 | 9.64 | 9.69 | 9.56 | 9.71 | 9.54 | -1.34% | 0.55% | 825057 | 794万 | 14.45 | 14.45 | 31.72 | 124 | 京源环保 | 2023-09-18 一 | 9.45 | 9.47 | 9.69 | 9.73 | 9.32 | 2.32% | 0.87% | 1309577 | 1259万 | 14.65 | 14.65 | 32.15 | 125 | 京源环保 | 2023-09-15 五 | 9.59 | 9.58 | 9.47 | 9.63 | 9.43 | -1.15% | 0.80% | 1206316 | 1147万 | 14.32 | 14.32 | 31.42 | 126 | 京源环保 | 2023-09-14 四 | 9.68 | 9.65 | 9.58 | 9.71 | 9.49 | -0.73% | 0.67% | 1010683 | 967万 | 14.48 | 14.48 | 31.79 | 127 | 京源环保 | 2023-09-13 三 | 9.74 | 9.77 | 9.65 | 9.83 | 9.60 | -1.23% | 0.82% | 1240411 | 1201万 | 14.59 | 14.59 | 32.02 | 128 | 京源环保 | 2023-09-12 二 | 9.84 | 9.84 | 9.77 | 9.87 | 9.74 | -0.71% | 0.77% | 1157844 | 1133万 | 14.77 | 14.77 | 32.42 | 129 | 京源环保 | 2023-09-11 一 | 9.86 | 9.75 | 9.84 | 9.89 | 9.71 | 0.92% | 0.79% | 1189416 | 1166万 | 14.88 | 14.88 | 32.65 | 130 | 京源环保 | 2023-09-08 五 | 9.79 | 9.70 | 9.75 | 9.79 | 9.69 | 0.52% | 0.71% | 1072881 | 1047万 | 14.74 | 14.74 | 32.35 | 131 | 京源环保 | 2023-09-07 四 | 9.86 | 9.85 | 9.70 | 9.89 | 9.70 | -1.52% | 1.07% | 1612523 | 1578万 | 14.67 | 14.67 | 32.18 | 132 | 京源环保 | 2023-09-06 三 | 9.83 | 9.86 | 9.85 | 9.88 | 9.76 | -0.10% | 0.83% | 1261811 | 1241万 | 14.89 | 14.89 | 32.68 | 133 | 京源环保 | 2023-09-05 二 | 9.88 | 9.86 | 9.86 | 9.93 | 9.72 | 0.00% | 0.91% | 1377865 | 1350万 | 14.91 | 14.91 | 32.71 | 134 | 京源环保 | 2023-09-04 一 | 9.82 | 9.74 | 9.86 | 9.88 | 9.72 | 1.23% | 1.32% | 1994844 | 1957万 | 14.91 | 14.91 | 32.71 | 135 | 京源环保 | 2023-09-01 五 | 9.89 | 9.81 | 9.74 | 9.91 | 9.68 | -0.71% | 1.47% | 2222856 | 2166万 | 14.73 | 14.73 | 32.32 | 136 | 京源环保 | 2023-08-31 四 | 9.82 | 9.93 | 9.81 | 9.93 | 9.78 | -1.21% | 1.37% | 2067254 | 2034万 | 14.83 | 14.83 | 32.55 | 137 | 京源环保 | 2023-08-30 三 | 10.04 | 9.97 | 9.93 | 10.04 | 9.88 | -0.40% | 2.25% | 3407420 | 3391万 | 15.01 | 15.01 | 32.95 | 138 | 京源环保 | 2023-08-29 二 | 9.71 | 9.71 | 9.97 | 10.00 | 9.64 | 2.68% | 2.13% | 3224062 | 3192万 | 15.07 | 15.07 | 33.08 | 139 | 京源环保 | 2023-08-28 一 | 9.80 | 9.53 | 9.71 | 10.11 | 9.71 | 1.89% | 3.20% | 4832560 | 4777万 | 14.68 | 14.68 | 32.22 | 140 | 京源环保 | 2023-08-25 五 | 9.47 | 9.46 | 9.53 | 9.85 | 9.44 | 0.74% | 1.92% | 2900052 | 2804万 | 14.41 | 14.41 | 27.76 | 141 | 京源环保 | 2023-08-23 三 | 9.77 | 9.75 | 9.79 | 9.91 | 9.50 | 0.41% | 1.32% | 1995406 | 1954万 | 14.8 | 14.8 | 28.52 | 142 | 京源环保 | 2023-08-22 二 | 9.81 | 9.84 | 9.75 | 9.96 | 9.58 | -0.91% | 1.41% | 2138923 | 2088万 | 14.74 | 14.74 | 28.4 |
|
行情刷新 | 流通股东
|