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(%) |
| 2020-06-02 | 8.39 | 8.40 | 8.11 | 8.22 | -0.02 | -0.24 | 151,583 | 12,441 | 3.52 | 0.76 |
| 2020-06-01 | 8.15 | 8.46 | 8.03 | 8.24 | 0.07 | 0.86 | 247,579 | 20,388 | 5.26 | 1.23 |
| 2020-05-29 | 7.91 | 8.30 | 7.91 | 8.17 | 0.12 | 1.49 | 257,118 | 20,931 | 4.84 | 1.28 |
| 2020-05-28 | 8.08 | 8.11 | 7.87 | 8.05 | -0.15 | -1.83 | 287,010 | 22,923 | 2.93 | 1.43 |
| 2020-05-27 | 7.64 | 8.30 | 7.61 | 8.20 | 0.55 | 7.19 | 492,806 | 39,799 | 9.02 | 2.46 |
| 2020-05-26 | 7.85 | 7.99 | 7.51 | 7.65 | -0.12 | -1.54 | 428,799 | 33,000 | 6.18 | 2.14 |
| 2020-05-25 | 7.39 | 7.83 | 7.27 | 7.77 | 0.42 | 5.71 | 340,612 | 26,110 | 7.62 | 1.70 |
| 2020-05-22 | 7.08 | 7.50 | 7.05 | 7.35 | 0.27 | 3.81 | 313,442 | 23,021 | 6.36 | 1.56 |
| 2020-05-21 | 7.06 | 7.24 | 6.95 | 7.08 | 0.14 | 2.02 | 211,091 | 15,007 | 4.18 | 1.05 |
| 2020-05-20 | 6.99 | 7.00 | 6.86 | 6.94 | -0.03 | -0.43 | 103,686 | 7,181 | 2.01 | 0.52 |
| 2020-05-19 | 6.82 | 7.09 | 6.78 | 6.97 | 0.21 | 3.11 | 250,557 | 17,444 | 4.59 | 1.25 |
| 2020-05-18 | 6.87 | 6.89 | 6.72 | 6.76 | -0.11 | -1.60 | 178,718 | 12,161 | 2.47 | 0.89 |
| 2020-05-15 | 7.08 | 7.12 | 6.80 | 6.87 | -0.14 | -2.00 | 257,995 | 17,913 | 4.56 | 1.29 |
| 2020-05-14 | 7.20 | 7.26 | 6.86 | 7.01 | 0.02 | 0.29 | 396,503 | 27,937 | 5.72 | 1.98 |
| 2020-05-13 | 7.04 | 7.07 | 6.86 | 6.99 | 0.07 | 1.01 | 323,442 | 22,620 | 3.03 | 1.61 |
| 2020-05-12 | 6.69 | 6.98 | 6.69 | 6.92 | 0.41 | 6.30 | 479,650 | 32,916 | 4.45 | 2.39 |
| 2020-05-11 | 6.52 | 6.58 | 6.41 | 6.51 | 0.06 | 0.93 | 135,868 | 8,815 | 2.64 | 0.68 |
| 2020-05-08 | 6.16 | 6.48 | 6.16 | 6.45 | 0.29 | 4.71 | 219,989 | 14,008 | 5.19 | 1.10 |
| 2020-05-07 | 6.17 | 6.22 | 6.11 | 6.16 | -0.01 | -0.16 | 83,842 | 5,170 | 1.78 | 0.42 |
| 2020-05-06 | 6.14 | 6.19 | 6.09 | 6.17 | -0.02 | -0.32 | 78,032 | 4,794 | 1.62 | 0.39 |
| 2020-04-30 | 6.14 | 6.25 | 6.13 | 6.19 | 0.07 | 1.14 | 84,300 | 5,215 | 1.96 | 0.42 |
| 2020-04-29 | 6.17 | 6.18 | 6.09 | 6.12 | 0.00 | 0.00 | 65,016 | 3,983 | 1.47 | 0.32 |
| 2020-04-28 | 6.19 | 6.21 | 5.94 | 6.12 | -0.08 | -1.29 | 114,517 | 6,970 | 4.35 | 0.57 |
| 2020-04-27 | 6.11 | 6.41 | 6.11 | 6.20 | 0.08 | 1.31 | 177,987 | 11,139 | 4.90 | 0.89 |
| 2020-04-24 | 6.08 | 6.18 | 6.08 | 6.12 | 0.01 | 0.16 | 75,205 | 4,608 | 1.64 | 0.37 |
| 2020-04-23 | 6.17 | 6.21 | 6.10 | 6.11 | -0.05 | -0.81 | 65,817 | 4,038 | 1.79 | 0.33 |
| 2020-04-22 | 6.05 | 6.22 | 6.04 | 6.16 | 0.06 | 0.98 | 93,495 | 5,751 | 2.95 | 0.47 |
| 2020-04-21 | 6.09 | 6.15 | 6.03 | 6.10 | 0.03 | 0.49 | 82,218 | 5,000 | 1.98 | 0.41 |
| 2020-04-20 | 6.07 | 6.09 | 6.03 | 6.07 | 0.00 | 0.00 | 65,126 | 3,946 | 0.99 | 0.32 |
| 2020-04-17 | 6.16 | 6.18 | 6.05 | 6.07 | -0.01 | -0.16 | 82,171 | 5,015 | 2.14 | 0.41 |
| 2020-04-16 | 6.07 | 6.11 | 6.03 | 6.08 | 0.01 | 0.16 | 69,677 | 4,232 | 1.32 | 0.35 |
| 2020-04-15 | 6.10 | 6.11 | 6.06 | 6.07 | -0.05 | -0.82 | 86,688 | 5,275 | 0.82 | 0.43 |
| 2020-04-14 | 6.05 | 6.15 | 6.00 | 6.12 | 0.24 | 4.08 | 168,702 | 10,298 | 2.55 | 0.84 |
| 2020-04-13 | 5.83 | 5.90 | 5.79 | 5.88 | 0.02 | 0.34 | 39,504 | 2,311 | 1.88 | 0.20 |
| 2020-04-10 | 6.02 | 6.02 | 5.83 | 5.86 | -0.12 | -2.01 | 70,986 | 4,182 | 3.18 | 0.35 |
| 2020-04-09 | 5.96 | 6.05 | 5.93 | 5.98 | 0.06 | 1.01 | 98,546 | 5,922 | 2.03 | 0.49 |
| 2020-04-08 | 5.93 | 5.96 | 5.88 | 5.92 | -0.01 | -0.17 | 65,928 | 3,898 | 1.35 | 0.33 |
| 2020-04-07 | 5.79 | 5.96 | 5.79 | 5.93 | 0.21 | 3.67 | 111,223 | 6,542 | 2.97 | 0.55 |
| 2020-04-03 | 5.82 | 5.85 | 5.70 | 5.72 | -0.13 | -2.22 | 83,894 | 4,838 | 2.56 | 0.42 |
| 2020-04-02 | 5.76 | 5.87 | 5.70 | 5.85 | 0.08 | 1.39 | 62,341 | 3,610 | 2.95 | 0.31 |
| 2020-04-01 | 5.79 | 5.87 | 5.74 | 5.77 | -0.02 | -0.35 | 59,903 | 3,479 | 2.25 | 0.30 |
