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(%) |
| 2021-03-03 | 8.66 | 8.90 | 8.55 | 8.68 | 0.21 | 2.48 | 155,420 | 13,537 | 4.13 | 2.29 |
| 2021-03-02 | 8.23 | 8.48 | 8.20 | 8.47 | 0.15 | 1.80 | 107,247 | 8,977 | 3.37 | 1.58 |
| 2021-03-01 | 8.26 | 8.49 | 8.15 | 8.32 | 0.04 | 0.48 | 89,976 | 7,494 | 4.11 | 1.32 |
| 2021-02-26 | 7.95 | 8.46 | 7.86 | 8.28 | 0.42 | 5.34 | 150,591 | 12,346 | 7.63 | 2.22 |
| 2021-02-25 | 8.02 | 8.05 | 7.86 | 7.86 | -0.12 | -1.50 | 38,990 | 3,097 | 2.38 | 0.57 |
| 2021-02-24 | 7.97 | 8.06 | 7.90 | 7.98 | 0.03 | 0.38 | 39,447 | 3,147 | 2.01 | 0.58 |
| 2021-02-23 | 8.06 | 8.15 | 7.92 | 7.95 | -0.11 | -1.36 | 46,845 | 3,752 | 2.85 | 0.69 |
| 2021-02-22 | 7.90 | 8.26 | 7.90 | 8.06 | 0.18 | 2.28 | 88,707 | 7,199 | 4.57 | 1.31 |
| 2021-02-19 | 7.65 | 7.89 | 7.65 | 7.88 | 0.24 | 3.14 | 61,556 | 4,810 | 3.14 | 0.91 |
| 2021-02-18 | 7.56 | 7.79 | 7.48 | 7.64 | 0.16 | 2.14 | 55,414 | 4,254 | 4.14 | 0.82 |
| 2021-02-10 | 7.42 | 7.88 | 7.31 | 7.48 | 0.14 | 1.91 | 54,557 | 4,119 | 7.77 | 0.80 |
| 2021-02-09 | 7.36 | 7.36 | 7.22 | 7.34 | 0.03 | 0.41 | 36,765 | 2,685 | 1.92 | 0.54 |
| 2021-02-08 | 7.33 | 7.38 | 7.21 | 7.31 | 0.04 | 0.55 | 23,239 | 1,696 | 2.34 | 0.34 |
| 2021-02-05 | 7.36 | 7.47 | 7.26 | 7.27 | -0.11 | -1.49 | 46,079 | 3,372 | 2.85 | 0.68 |
| 2021-02-04 | 7.62 | 7.68 | 7.24 | 7.38 | -0.31 | -4.03 | 75,495 | 5,580 | 5.72 | 1.11 |
| 2021-02-03 | 7.85 | 7.97 | 7.67 | 7.69 | -0.24 | -3.03 | 40,428 | 3,141 | 3.78 | 0.60 |
| 2021-02-02 | 7.91 | 8.03 | 7.77 | 7.93 | -0.14 | -1.73 | 62,536 | 4,945 | 3.22 | 0.92 |
| 2021-02-01 | 7.20 | 8.07 | 7.20 | 8.07 | 0.73 | 9.95 | 94,701 | 7,366 | 11.85 | 1.39 |
| 2021-01-29 | 7.62 | 7.67 | 7.28 | 7.34 | -0.28 | -3.67 | 51,352 | 3,820 | 5.12 | 0.76 |
| 2021-01-28 | 7.70 | 7.77 | 7.62 | 7.62 | -0.17 | -2.18 | 26,761 | 2,059 | 1.93 | 0.39 |
| 2021-01-27 | 7.79 | 7.84 | 7.68 | 7.79 | -0.01 | -0.13 | 33,293 | 2,579 | 2.05 | 0.49 |
| 2021-01-26 | 7.68 | 7.90 | 7.63 | 7.80 | 0.06 | 0.78 | 37,169 | 2,889 | 3.49 | 0.55 |
| 2021-01-25 | 7.89 | 7.94 | 7.73 | 7.74 | -0.15 | -1.90 | 61,626 | 4,807 | 2.66 | 0.91 |
| 2021-01-22 | 8.11 | 8.12 | 7.89 | 7.89 | -0.18 | -2.23 | 53,765 | 4,279 | 2.85 | 0.79 |
| 2021-01-21 | 8.06 | 8.15 | 8.04 | 8.07 | 0.02 | 0.25 | 40,921 | 3,307 | 1.37 | 0.60 |
| 2021-01-20 | 8.03 | 8.10 | 7.93 | 8.05 | 0.03 | 0.37 | 38,787 | 3,108 | 2.12 | 0.57 |
| 2021-01-19 | 7.95 | 8.17 | 7.89 | 8.02 | 0.06 | 0.75 | 48,870 | 3,925 | 3.52 | 0.72 |
| 2021-01-18 | 7.98 | 8.17 | 7.93 | 7.96 | -0.05 | -0.62 | 50,042 | 4,012 | 3.00 | 0.74 |
| 2021-01-15 | 7.87 | 8.03 | 7.85 | 8.01 | 0.14 | 1.78 | 35,975 | 2,869 | 2.29 | 0.53 |
| 2021-01-14 | 7.82 | 7.92 | 7.75 | 7.87 | 0.05 | 0.64 | 38,067 | 2,992 | 2.17 | 0.56 |
| 2021-01-13 | 8.05 | 8.05 | 7.80 | 7.82 | -0.18 | -2.25 | 52,712 | 4,142 | 3.13 | 0.78 |
| 2021-01-12 | 7.96 | 8.08 | 7.91 | 8.00 | 0.01 | 0.13 | 40,297 | 3,224 | 2.13 | 0.59 |
| 2021-01-11 | 8.20 | 8.26 | 7.96 | 7.99 | -0.24 | -2.92 | 66,290 | 5,339 | 3.65 | 0.98 |
| 2021-01-08 | 8.22 | 8.36 | 8.04 | 8.23 | -0.02 | -0.24 | 39,252 | 3,227 | 3.88 | 0.58 |
| 2021-01-07 | 8.70 | 8.70 | 8.23 | 8.25 | -0.42 | -4.84 | 78,110 | 6,571 | 5.42 | 1.15 |
| 2021-01-06 | 8.86 | 8.89 | 8.60 | 8.67 | -0.19 | -2.14 | 58,852 | 5,115 | 3.27 | 0.87 |
| 2021-01-05 | 8.85 | 8.97 | 8.84 | 8.86 | -0.04 | -0.45 | 34,985 | 3,106 | 1.46 | 0.52 |
| 2021-01-04 | 8.95 | 9.04 | 8.88 | 8.90 | 0.07 | 0.79 | 43,395 | 3,873 | 1.81 | 0.64 |
