盈峰环境(000967) 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(%) |
| 2021-03-02 | 9.00 | 9.58 | 8.91 | 9.36 | 0.38 | 4.23 | 392,278 | 36,578 | 7.46 | 1.94 |
| 2021-03-01 | 8.93 | 9.18 | 8.66 | 8.98 | 0.35 | 4.06 | 322,016 | 28,895 | 6.03 | 1.59 |
| 2021-02-26 | 8.37 | 8.70 | 8.33 | 8.63 | 0.14 | 1.65 | 198,326 | 16,961 | 4.36 | 0.98 |
| 2021-02-25 | 8.68 | 8.70 | 8.44 | 8.49 | -0.16 | -1.85 | 108,283 | 9,243 | 3.01 | 0.53 |
| 2021-02-24 | 8.53 | 8.86 | 8.42 | 8.65 | 0.10 | 1.17 | 287,347 | 24,883 | 5.15 | 1.42 |
| 2021-02-23 | 8.49 | 8.80 | 8.45 | 8.55 | -0.03 | -0.35 | 270,628 | 23,396 | 4.08 | 1.34 |
| 2021-02-22 | 8.35 | 8.88 | 8.30 | 8.58 | 0.24 | 2.88 | 212,500 | 18,199 | 6.95 | 1.05 |
| 2021-02-19 | 8.21 | 8.39 | 8.14 | 8.34 | 0.14 | 1.71 | 81,528 | 6,767 | 3.05 | 0.40 |
| 2021-02-18 | 8.18 | 8.26 | 7.98 | 8.20 | 0.23 | 2.89 | 118,620 | 9,642 | 3.51 | 0.59 |
| 2021-02-10 | 8.00 | 8.02 | 7.92 | 7.97 | -0.03 | -0.38 | 52,172 | 4,163 | 1.25 | 0.26 |
| 2021-02-09 | 7.96 | 8.02 | 7.88 | 8.00 | 0.00 | 0.00 | 85,351 | 6,796 | 1.75 | 0.42 |
| 2021-02-08 | 7.83 | 8.01 | 7.80 | 8.00 | 0.17 | 2.17 | 108,744 | 8,628 | 2.68 | 0.54 |
| 2021-02-05 | 7.88 | 7.90 | 7.77 | 7.83 | -0.05 | -0.63 | 68,183 | 5,351 | 1.65 | 0.34 |
| 2021-02-04 | 7.89 | 7.99 | 7.70 | 7.88 | -0.01 | -0.13 | 131,172 | 10,279 | 3.68 | 0.65 |
| 2021-02-03 | 7.97 | 8.04 | 7.81 | 7.89 | -0.04 | -0.50 | 80,761 | 6,388 | 2.90 | 0.40 |
| 2021-02-02 | 7.96 | 8.11 | 7.83 | 7.93 | -0.12 | -1.49 | 104,586 | 8,303 | 3.48 | 0.52 |
| 2021-02-01 | 7.99 | 8.10 | 7.77 | 8.05 | -0.03 | -0.37 | 284,231 | 22,388 | 4.08 | 1.40 |
| 2021-01-29 | 8.08 | 8.10 | 7.93 | 8.08 | 0.03 | 0.37 | 75,109 | 6,023 | 2.11 | 0.37 |
| 2021-01-28 | 8.23 | 8.25 | 7.98 | 8.05 | -0.18 | -2.19 | 78,840 | 6,370 | 3.28 | 0.39 |
| 2021-01-27 | 8.20 | 8.31 | 8.16 | 8.23 | -0.04 | -0.48 | 82,733 | 6,824 | 1.81 | 0.41 |
| 2021-01-26 | 8.31 | 8.31 | 8.09 | 8.27 | -0.08 | -0.96 | 121,421 | 9,929 | 2.63 | 0.60 |
| 2021-01-25 | 8.10 | 8.45 | 7.96 | 8.35 | 0.20 | 2.45 | 252,690 | 20,755 | 6.01 | 1.25 |
| 2021-01-22 | 8.14 | 8.18 | 7.91 | 8.15 | 0.06 | 0.74 | 133,992 | 10,750 | 3.34 | 0.66 |
| 2021-01-21 | 8.06 | 8.21 | 7.98 | 8.09 | 0.08 | 1.00 | 103,627 | 8,383 | 2.87 | 0.51 |
| 2021-01-20 | 8.13 | 8.13 | 8.00 | 8.01 | -0.12 | -1.48 | 103,603 | 8,317 | 1.60 | 0.51 |
| 2021-01-19 | 8.09 | 8.20 | 7.97 | 8.13 | 0.07 | 0.87 | 95,910 | 7,757 | 2.85 | 0.47 |
| 2021-01-18 | 8.02 | 8.13 | 7.98 | 8.06 | 0.04 | 0.50 | 98,333 | 7,944 | 1.87 | 0.49 |
| 2021-01-15 | 8.17 | 8.22 | 7.99 | 8.02 | -0.10 | -1.23 | 89,650 | 7,231 | 2.83 | 0.44 |
| 2021-01-14 | 8.22 | 8.25 | 8.07 | 8.12 | -0.14 | -1.69 | 133,888 | 10,920 | 2.18 | 0.66 |
| 2021-01-13 | 8.05 | 8.37 | 7.85 | 8.26 | 0.27 | 3.38 | 186,920 | 15,265 | 6.51 | 0.92 |
| 2021-01-12 | 8.10 | 8.19 | 7.86 | 7.99 | -0.01 | -0.13 | 220,534 | 17,595 | 4.13 | 1.09 |
| 2021-01-11 | 8.18 | 8.32 | 7.96 | 8.00 | -0.16 | -1.96 | 144,315 | 11,720 | 4.41 | 0.71 |
| 2021-01-08 | 8.18 | 8.25 | 7.98 | 8.16 | 0.03 | 0.37 | 186,787 | 15,116 | 3.32 | 0.92 |
| 2021-01-07 | 8.66 | 8.66 | 8.05 | 8.13 | -0.46 | -5.36 | 222,855 | 18,348 | 7.10 | 1.11 |
| 2021-01-06 | 8.83 | 8.88 | 8.50 | 8.59 | -0.24 | -2.72 | 131,326 | 11,352 | 4.30 | 0.65 |
| 2021-01-05 | 8.59 | 8.89 | 8.55 | 8.83 | 0.20 | 2.32 | 184,109 | 16,166 | 3.94 | 0.92 |
| 2021-01-04 | 8.18 | 8.68 | 8.18 | 8.63 | 0.49 | 6.02 | 200,892 | 17,031 | 6.14 | 1.00 |
