先河环保(300137) 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(%) |
| 2021-03-04 | 8.68 | 9.25 | 8.52 | 8.71 | -0.12 | -1.36 | 765,455 | 67,896 | 8.27 | 13.89 |
| 2021-03-03 | 8.51 | 9.40 | 8.02 | 8.83 | 0.19 | 2.20 | 880,421 | 76,285 | 15.97 | 15.98 |
| 2021-03-02 | 7.66 | 8.68 | 7.53 | 8.64 | 1.24 | 16.76 | 825,544 | 68,299 | 15.54 | 14.98 |
| 2021-03-01 | 7.25 | 7.69 | 7.15 | 7.40 | 0.46 | 6.63 | 504,615 | 37,284 | 7.78 | 9.16 |
| 2021-02-26 | 6.28 | 7.08 | 6.22 | 6.94 | 0.66 | 10.51 | 349,229 | 23,562 | 13.69 | 6.34 |
| 2021-02-25 | 6.31 | 6.48 | 6.26 | 6.28 | -0.02 | -0.32 | 63,516 | 4,034 | 3.49 | 1.15 |
| 2021-02-24 | 6.27 | 6.34 | 6.23 | 6.30 | 0.03 | 0.48 | 45,466 | 2,861 | 1.75 | 0.83 |
| 2021-02-23 | 6.34 | 6.42 | 6.25 | 6.27 | -0.07 | -1.10 | 46,036 | 2,906 | 2.68 | 0.84 |
| 2021-02-22 | 6.33 | 6.49 | 6.30 | 6.34 | 0.02 | 0.32 | 96,212 | 6,150 | 3.01 | 1.75 |
| 2021-02-19 | 6.14 | 6.32 | 6.14 | 6.32 | 0.13 | 2.10 | 49,445 | 3,096 | 2.91 | 0.90 |
| 2021-02-18 | 6.09 | 6.20 | 6.08 | 6.19 | 0.14 | 2.31 | 45,797 | 2,817 | 1.98 | 0.83 |
| 2021-02-10 | 6.03 | 6.07 | 6.00 | 6.05 | 0.02 | 0.33 | 22,502 | 1,356 | 1.16 | 0.41 |
| 2021-02-09 | 5.95 | 6.05 | 5.90 | 6.03 | 0.15 | 2.55 | 31,100 | 1,862 | 2.55 | 0.56 |
| 2021-02-08 | 5.86 | 5.94 | 5.83 | 5.88 | 0.02 | 0.34 | 20,565 | 1,212 | 1.88 | 0.37 |
| 2021-02-05 | 5.86 | 5.98 | 5.85 | 5.86 | -0.03 | -0.51 | 22,219 | 1,310 | 2.21 | 0.40 |
| 2021-02-04 | 5.98 | 6.00 | 5.81 | 5.89 | -0.08 | -1.34 | 36,122 | 2,126 | 3.18 | 0.66 |
| 2021-02-03 | 6.11 | 6.14 | 5.97 | 5.97 | -0.20 | -3.24 | 40,986 | 2,469 | 2.76 | 0.74 |
| 2021-02-02 | 6.12 | 6.33 | 6.07 | 6.17 | -0.01 | -0.16 | 53,262 | 3,307 | 4.21 | 0.97 |
| 2021-02-01 | 6.05 | 6.20 | 5.92 | 6.18 | 0.24 | 4.04 | 69,811 | 4,247 | 4.71 | 1.27 |
| 2021-01-29 | 6.02 | 6.08 | 5.81 | 5.94 | -0.07 | -1.16 | 62,400 | 3,688 | 4.49 | 1.13 |
| 2021-01-28 | 5.99 | 6.14 | 5.93 | 6.01 | -0.03 | -0.50 | 39,386 | 2,387 | 3.48 | 0.71 |
| 2021-01-27 | 5.94 | 6.06 | 5.91 | 6.04 | 0.10 | 1.68 | 33,915 | 2,035 | 2.53 | 0.62 |
| 2021-01-26 | 6.05 | 6.08 | 5.91 | 5.94 | -0.08 | -1.33 | 47,150 | 2,830 | 2.82 | 0.86 |
| 2021-01-25 | 6.18 | 6.18 | 5.98 | 6.02 | -0.16 | -2.59 | 78,196 | 4,726 | 3.24 | 1.42 |
| 2021-01-22 | 6.24 | 6.28 | 6.15 | 6.18 | -0.09 | -1.44 | 57,713 | 3,569 | 2.07 | 1.05 |
| 2021-01-21 | 6.25 | 6.33 | 6.21 | 6.27 | 0.01 | 0.16 | 55,495 | 3,485 | 1.92 | 1.01 |
| 2021-01-20 | 6.34 | 6.34 | 6.20 | 6.26 | -0.07 | -1.11 | 65,006 | 4,054 | 2.21 | 1.18 |
| 2021-01-19 | 6.37 | 6.39 | 6.22 | 6.33 | -0.03 | -0.47 | 60,185 | 3,789 | 2.67 | 1.09 |
| 2021-01-18 | 6.34 | 6.43 | 6.33 | 6.36 | 0.00 | 0.00 | 46,833 | 2,981 | 1.57 | 0.85 |
| 2021-01-15 | 6.24 | 6.38 | 6.22 | 6.36 | 0.13 | 2.09 | 47,398 | 2,999 | 2.57 | 0.86 |
| 2021-01-14 | 6.17 | 6.30 | 6.14 | 6.23 | 0.08 | 1.30 | 42,220 | 2,631 | 2.60 | 0.77 |
| 2021-01-13 | 6.42 | 6.42 | 6.14 | 6.15 | -0.29 | -4.50 | 95,596 | 5,950 | 4.35 | 1.73 |
| 2021-01-12 | 6.42 | 6.53 | 6.34 | 6.44 | -0.01 | -0.16 | 76,427 | 4,890 | 2.95 | 1.39 |
| 2021-01-11 | 6.74 | 6.74 | 6.45 | 6.45 | -0.28 | -4.16 | 79,547 | 5,200 | 4.31 | 1.44 |
| 2021-01-08 | 6.68 | 6.82 | 6.42 | 6.73 | 0.03 | 0.45 | 68,146 | 4,533 | 5.97 | 1.24 |
| 2021-01-07 | 6.96 | 7.03 | 6.63 | 6.70 | -0.33 | -4.69 | 122,843 | 8,372 | 5.69 | 2.23 |
| 2021-01-06 | 6.81 | 7.17 | 6.71 | 7.03 | 0.30 | 4.46 | 201,903 | 14,142 | 6.84 | 3.66 |
| 2021-01-05 | 6.70 | 6.86 | 6.69 | 6.73 | 0.09 | 1.36 | 101,122 | 6,840 | 2.56 | 1.84 |
| 2021-01-04 | 6.59 | 6.65 | 6.53 | 6.64 | 0.05 | 0.76 | 58,468 | 3,860 | 1.82 | 1.06 |
