东江环保(002672) 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(%) |
| 2020-09-18 | 9.53 | 9.58 | 9.44 | 9.58 | 0.07 | 0.74 | 67,016 | 6,386 | 1.47 | 0.99 |
| 2020-09-17 | 9.46 | 9.56 | 9.41 | 9.51 | 0.03 | 0.32 | 56,065 | 5,318 | 1.58 | 0.83 |
| 2020-09-16 | 9.65 | 9.71 | 9.46 | 9.48 | -0.21 | -2.17 | 87,482 | 8,340 | 2.58 | 1.29 |
| 2020-09-15 | 9.75 | 9.82 | 9.67 | 9.69 | -0.06 | -0.62 | 62,479 | 6,086 | 1.54 | 0.92 |
| 2020-09-14 | 9.76 | 9.84 | 9.71 | 9.75 | 0.04 | 0.41 | 69,668 | 6,802 | 1.34 | 1.03 |
| 2020-09-11 | 9.52 | 9.75 | 9.52 | 9.71 | 0.11 | 1.15 | 62,413 | 6,009 | 2.40 | 0.92 |
| 2020-09-10 | 9.98 | 9.99 | 9.60 | 9.60 | -0.30 | -3.03 | 101,651 | 9,924 | 3.94 | 1.50 |
| 2020-09-09 | 9.81 | 10.11 | 9.73 | 9.90 | -0.03 | -0.30 | 119,835 | 11,944 | 3.83 | 1.76 |
| 2020-09-08 | 9.83 | 9.96 | 9.70 | 9.93 | 0.14 | 1.43 | 112,565 | 11,091 | 2.66 | 1.66 |
| 2020-09-07 | 9.92 | 10.08 | 9.78 | 9.79 | -0.18 | -1.81 | 130,688 | 12,990 | 3.01 | 1.92 |
| 2020-09-04 | 9.94 | 10.01 | 9.86 | 9.97 | -0.15 | -1.48 | 142,690 | 14,179 | 1.48 | 2.10 |
| 2020-09-03 | 10.34 | 10.34 | 10.05 | 10.12 | -0.21 | -2.03 | 190,517 | 19,370 | 2.81 | 2.81 |
| 2020-09-02 | 10.48 | 10.55 | 10.26 | 10.33 | -0.08 | -0.77 | 201,712 | 20,910 | 2.79 | 2.97 |
| 2020-09-01 | 10.58 | 10.66 | 10.34 | 10.41 | -0.26 | -2.44 | 159,879 | 16,677 | 3.00 | 2.35 |
| 2020-08-31 | 10.49 | 10.99 | 10.49 | 10.67 | 0.04 | 0.38 | 192,410 | 20,482 | 4.70 | 2.83 |
| 2020-08-28 | 10.72 | 10.80 | 10.20 | 10.63 | -0.52 | -4.66 | 380,246 | 39,949 | 5.38 | 5.60 |
| 2020-08-27 | 12.22 | 12.40 | 11.03 | 11.15 | -0.57 | -4.86 | 653,994 | 76,546 | 11.69 | 9.63 |
| 2020-08-26 | 10.73 | 11.72 | 10.73 | 11.72 | 1.07 | 10.05 | 167,221 | 19,137 | 9.30 | 2.46 |
| 2020-08-25 | 11.60 | 11.68 | 10.60 | 10.65 | -1.13 | -9.59 | 321,426 | 35,622 | 9.17 | 4.73 |
| 2020-08-24 | 11.40 | 11.78 | 11.26 | 11.78 | 0.33 | 2.88 | 200,774 | 23,222 | 4.54 | 2.96 |
| 2020-08-21 | 11.44 | 11.60 | 11.22 | 11.45 | 0.08 | 0.70 | 150,112 | 17,122 | 3.34 | 2.21 |
| 2020-08-20 | 11.49 | 11.78 | 11.26 | 11.37 | 0.03 | 0.26 | 188,348 | 21,675 | 4.59 | 2.77 |
| 2020-08-19 | 11.55 | 11.69 | 11.32 | 11.34 | -0.28 | -2.41 | 180,300 | 20,676 | 3.18 | 2.65 |
| 2020-08-18 | 11.44 | 11.93 | 11.44 | 11.62 | 0.09 | 0.78 | 314,674 | 36,629 | 4.25 | 4.63 |
| 2020-08-17 | 11.35 | 11.72 | 11.15 | 11.53 | 0.56 | 5.10 | 439,189 | 50,324 | 5.20 | 6.47 |
| 2020-08-14 | 10.06 | 10.97 | 9.91 | 10.97 | 1.00 | 10.03 | 293,803 | 31,378 | 10.63 | 4.33 |
| 2020-08-13 | 10.07 | 10.16 | 9.93 | 9.97 | -0.01 | -0.10 | 49,942 | 5,011 | 2.30 | 0.74 |
| 2020-08-12 | 10.08 | 10.22 | 9.81 | 9.98 | -0.15 | -1.48 | 62,234 | 6,197 | 4.05 | 0.92 |
| 2020-08-11 | 10.32 | 10.39 | 10.11 | 10.13 | -0.18 | -1.75 | 65,423 | 6,711 | 2.72 | 0.96 |
| 2020-08-10 | 10.20 | 10.46 | 10.11 | 10.31 | 0.16 | 1.58 | 72,709 | 7,510 | 3.45 | 1.07 |
| 2020-08-07 | 10.34 | 10.41 | 10.00 | 10.15 | -0.27 | -2.59 | 82,123 | 8,367 | 3.93 | 1.21 |
| 2020-08-06 | 10.41 | 10.54 | 10.30 | 10.42 | 0.03 | 0.29 | 101,949 | 10,612 | 2.31 | 1.50 |
| 2020-08-05 | 10.51 | 10.54 | 10.23 | 10.39 | -0.14 | -1.33 | 115,205 | 11,980 | 2.94 | 1.70 |
| 2020-08-04 | 10.20 | 10.59 | 10.18 | 10.53 | 0.37 | 3.64 | 196,210 | 20,436 | 4.04 | 2.89 |
| 2020-08-03 | 9.89 | 10.19 | 9.81 | 10.16 | 0.36 | 3.67 | 97,668 | 9,857 | 3.88 | 1.44 |
| 2020-07-31 | 9.82 | 9.87 | 9.70 | 9.80 | -0.02 | -0.20 | 42,943 | 4,201 | 1.73 | 0.63 |
| 2020-07-30 | 9.91 | 9.96 | 9.80 | 9.82 | -0.04 | -0.41 | 38,799 | 3,823 | 1.62 | 0.57 |
| 2020-07-29 | 9.92 | 10.01 | 9.74 | 10.01 | 0.17 | 1.73 | 37,261 | 3,688 | 2.74 | 0.55 |
| 2020-07-28 | 9.91 | 10.05 | 9.79 | 9.84 | -0.07 | -0.71 | 38,962 | 3,852 | 2.62 | 0.57 |
| 2020-07-27 | 9.72 | 9.97 | 9.60 | 9.91 | 0.03 | 0.30 | 70,957 | 6,934 | 3.74 | 1.04 |
| 2020-07-24 | 10.15 | 10.35 | 9.83 | 9.88 | -0.20 | -1.98 | 105,516 | 10,649 | 5.16 | 1.55 |
| 2020-07-23 | 10.07 | 10.20 | 9.82 | 10.08 | -0.06 | -0.59 | 90,222 | 9,037 | 3.75 | 1.33 |
| 2020-07-22 | 10.17 | 10.33 | 10.05 | 10.14 | -0.11 | -1.07 | 82,983 | 8,448 | 2.73 | 1.22 |
| 2020-07-21 | 10.36 | 10.43 | 10.16 | 10.25 | -0.19 | -1.82 | 103,243 | 10,570 | 2.59 | 1.52 |
| 2020-07-20 | 10.33 | 10.57 | 10.14 | 10.44 | 0.22 | 2.15 | 170,956 | 17,784 | 4.21 | 2.52 |
| 2020-07-17 | 9.87 | 10.47 | 9.87 | 10.22 | 0.30 | 3.02 | 185,710 | 19,054 | 6.05 | 2.73 |
| 2020-07-16 | 9.98 | 10.38 | 9.89 | 9.92 | 0.01 | 0.10 | 157,520 | 16,013 | 4.94 | 2.32 |
| 2020-07-15 | 10.16 | 10.21 | 9.87 | 9.91 | -0.23 | -2.27 | 85,745 | 8,580 | 3.35 | 1.26 |
| 2020-07-14 | 10.21 | 10.36 | 9.93 | 10.14 | -0.01 | -0.10 | 119,108 | 12,099 | 4.24 | 1.75 |
| 2020-07-13 | 9.89 | 10.18 | 9.88 | 10.15 | 0.31 | 3.15 | 117,589 | 11,859 | 3.05 | 1.73 |
| 2020-07-10 | 9.92 | 10.08 | 9.82 | 9.84 | -0.08 | -0.81 | 90,720 | 9,005 | 2.62 | 1.34 |
| 2020-07-09 | 9.82 | 9.99 | 9.78 | 9.92 | 0.10 | 1.02 | 113,151 | 11,194 | 2.14 | 1.67 |
| 2020-07-08 | 9.70 | 9.87 | 9.66 | 9.82 | 0.12 | 1.24 | 77,331 | 7,551 | 2.16 | 1.14 |
| 2020-07-07 | 9.67 | 10.00 | 9.53 | 9.70 | 0.08 | 0.83 | 110,572 | 10,772 | 4.89 | 1.63 |
| 2020-07-06 | 9.29 | 9.64 | 9.29 | 9.62 | 0.34 | 3.66 | 107,564 | 10,222 | 3.77 | 1.58 |
| 2020-07-03 | 9.29 | 9.36 | 9.22 | 9.28 | 0.02 | 0.22 | 55,039 | 5,106 | 1.51 | 0.81 |
| 2020-07-02 | 9.15 | 9.26 | 9.10 | 9.26 | 0.11 | 1.20 | 55,766 | 5,121 | 1.75 | 0.82 |
| 2020-07-01 | 9.02 | 9.20 | 8.99 | 9.15 | 0.14 | 1.55 | 54,886 | 4,993 | 2.33 | 0.81 |
