启迪环境(000826) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-12-06 | 8.66 | 8.97 | 8.56 | 8.89 | 0.23 | 2.66 | 132,390 | 11,661 | 4.73 | 1.11 |
| 2019-12-05 | 8.53 | 8.67 | 8.51 | 8.66 | 0.16 | 1.88 | 76,886 | 6,596 | 1.88 | 0.64 |
| 2019-12-04 | 8.50 | 8.55 | 8.47 | 8.50 | -0.05 | -0.58 | 40,230 | 3,423 | 0.94 | 0.34 |
| 2019-12-03 | 8.47 | 8.55 | 8.41 | 8.55 | 0.03 | 0.35 | 43,645 | 3,694 | 1.64 | 0.36 |
| 2019-12-02 | 8.55 | 8.60 | 8.49 | 8.52 | -0.04 | -0.47 | 39,447 | 3,374 | 1.29 | 0.33 |
| 2019-11-29 | 8.49 | 8.56 | 8.47 | 8.56 | 0.03 | 0.35 | 31,783 | 2,710 | 1.06 | 0.27 |
| 2019-11-28 | 8.48 | 8.58 | 8.47 | 8.53 | 0.05 | 0.59 | 43,985 | 3,752 | 1.30 | 0.37 |
| 2019-11-27 | 8.47 | 8.54 | 8.46 | 8.48 | 0.01 | 0.12 | 42,023 | 3,569 | 0.94 | 0.35 |
| 2019-11-26 | 8.63 | 8.63 | 8.47 | 8.47 | -0.09 | -1.05 | 55,376 | 4,722 | 1.87 | 0.46 |
| 2019-11-25 | 8.44 | 8.61 | 8.41 | 8.56 | 0.12 | 1.42 | 54,951 | 4,682 | 2.37 | 0.46 |
| 2019-11-22 | 8.51 | 8.62 | 8.40 | 8.44 | -0.05 | -0.59 | 67,132 | 5,702 | 2.59 | 0.56 |
| 2019-11-21 | 8.48 | 8.53 | 8.44 | 8.49 | -0.04 | -0.47 | 41,424 | 3,519 | 1.06 | 0.35 |
| 2019-11-20 | 8.61 | 8.64 | 8.50 | 8.53 | -0.09 | -1.04 | 45,757 | 3,916 | 1.62 | 0.38 |
| 2019-11-19 | 8.48 | 8.64 | 8.48 | 8.62 | 0.12 | 1.41 | 60,479 | 5,194 | 1.88 | 0.51 |
| 2019-11-18 | 8.43 | 8.58 | 8.43 | 8.50 | 0.00 | 0.00 | 56,530 | 4,810 | 1.76 | 0.47 |
| 2019-11-15 | 8.79 | 8.80 | 8.47 | 8.50 | -0.30 | -3.41 | 106,277 | 9,181 | 3.75 | 0.89 |
| 2019-11-14 | 8.88 | 8.97 | 8.80 | 8.80 | -0.10 | -1.12 | 77,169 | 6,841 | 1.91 | 0.65 |
| 2019-11-13 | 9.10 | 9.11 | 8.83 | 8.90 | -0.29 | -3.16 | 114,549 | 10,226 | 3.05 | 0.96 |
| 2019-11-12 | 9.09 | 9.39 | 9.02 | 9.19 | 0.10 | 1.10 | 145,800 | 13,406 | 4.07 | 1.22 |
| 2019-11-11 | 9.12 | 9.50 | 9.06 | 9.09 | 0.23 | 2.60 | 211,985 | 19,626 | 4.97 | 1.77 |
| 2019-11-08 | 8.84 | 8.95 | 8.81 | 8.86 | 0.09 | 1.03 | 76,140 | 6,756 | 1.60 | 0.64 |
| 2019-11-07 | 8.73 | 8.83 | 8.72 | 8.77 | 0.03 | 0.34 | 48,841 | 4,291 | 1.26 | 0.41 |
| 2019-11-06 | 8.74 | 8.80 | 8.72 | 8.74 | 0.00 | 0.00 | 42,431 | 3,714 | 0.92 | 0.35 |
| 2019-11-05 | 8.70 | 8.81 | 8.70 | 8.74 | 0.00 | 0.00 | 50,172 | 4,388 | 1.26 | 0.42 |
| 2019-11-04 | 8.78 | 8.85 | 8.72 | 8.74 | -0.04 | -0.46 | 59,466 | 5,220 | 1.48 | 0.50 |
| 2019-11-01 | 8.67 | 8.82 | 8.67 | 8.78 | 0.11 | 1.27 | 59,909 | 5,251 | 1.73 | 0.50 |
| 2019-10-31 | 8.92 | 8.97 | 8.67 | 8.67 | -0.25 | -2.80 | 116,671 | 10,245 | 3.36 | 0.98 |
| 2019-10-30 | 9.26 | 9.31 | 8.92 | 8.92 | -0.37 | -3.98 | 149,285 | 13,529 | 4.20 | 1.25 |
| 2019-10-29 | 9.42 | 9.42 | 9.29 | 9.29 | -0.14 | -1.48 | 70,799 | 6,608 | 1.38 | 0.59 |
| 2019-10-28 | 9.30 | 9.44 | 9.29 | 9.43 | 0.10 | 1.07 | 77,219 | 7,232 | 1.61 | 0.65 |
| 2019-10-25 | 9.32 | 9.36 | 9.25 | 9.33 | 0.01 | 0.11 | 54,472 | 5,070 | 1.18 | 0.46 |
| 2019-10-24 | 9.28 | 9.37 | 9.26 | 9.32 | 0.03 | 0.32 | 46,604 | 4,338 | 1.18 | 0.39 |
| 2019-10-23 | 9.36 | 9.42 | 9.28 | 9.29 | -0.05 | -0.54 | 57,569 | 5,381 | 1.50 | 0.48 |
| 2019-10-22 | 9.35 | 9.38 | 9.26 | 9.34 | 0.01 | 0.11 | 57,535 | 5,359 | 1.29 | 0.48 |
| 2019-10-21 | 9.40 | 9.43 | 9.21 | 9.33 | -0.08 | -0.85 | 66,942 | 6,231 | 2.34 | 0.56 |
| 2019-10-18 | 9.48 | 9.61 | 9.39 | 9.41 | -0.05 | -0.53 | 76,042 | 7,218 | 2.33 | 0.64 |
| 2019-10-17 | 9.51 | 9.56 | 9.44 | 9.46 | -0.08 | -0.84 | 64,558 | 6,125 | 1.26 | 0.54 |
| 2019-10-16 | 9.59 | 9.73 | 9.52 | 9.54 | -0.02 | -0.21 | 84,280 | 8,098 | 2.20 | 0.70 |
| 2019-10-15 | 9.74 | 9.76 | 9.55 | 9.56 | -0.21 | -2.15 | 88,099 | 8,474 | 2.15 | 0.74 |
| 2019-10-14 | 9.71 | 9.84 | 9.67 | 9.77 | 0.09 | 0.93 | 121,795 | 11,908 | 1.76 | 1.02 |
| 2019-10-11 | 9.55 | 9.82 | 9.55 | 9.68 | 0.16 | 1.68 | 149,142 | 14,473 | 2.84 | 1.25 |
| 2019-10-10 | 9.50 | 9.56 | 9.48 | 9.52 | 0.02 | 0.21 | 56,602 | 5,390 | 0.84 | 0.47 |
| 2019-10-09 | 9.42 | 9.51 | 9.36 | 9.50 | 0.03 | 0.32 | 53,278 | 5,039 | 1.58 | 0.45 |
| 2019-10-08 | 9.44 | 9.55 | 9.42 | 9.47 | 0.03 | 0.32 | 55,919 | 5,302 | 1.38 | 0.47 |
