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(%) |
| 2019-09-19 | 8.16 | 8.17 | 8.01 | 8.13 | 0.01 | 0.12 | 76,545 | 6,186 | 1.97 | 1.39 |
| 2019-09-18 | 8.13 | 8.20 | 7.98 | 8.12 | 0.02 | 0.25 | 89,443 | 7,232 | 2.72 | 1.62 |
| 2019-09-17 | 8.22 | 8.34 | 8.01 | 8.10 | -0.08 | -0.98 | 182,929 | 15,014 | 4.03 | 3.32 |
| 2019-09-16 | 8.14 | 8.27 | 8.11 | 8.18 | 0.05 | 0.62 | 88,956 | 7,306 | 1.97 | 1.61 |
| 2019-09-12 | 7.99 | 8.15 | 7.98 | 8.13 | 0.14 | 1.75 | 87,928 | 7,120 | 2.13 | 1.60 |
| 2019-09-11 | 8.06 | 8.11 | 7.98 | 7.99 | -0.03 | -0.37 | 77,956 | 6,266 | 1.62 | 1.41 |
| 2019-09-10 | 8.06 | 8.08 | 7.95 | 8.02 | -0.05 | -0.62 | 76,792 | 6,149 | 1.61 | 1.39 |
| 2019-09-09 | 7.97 | 8.07 | 7.86 | 8.07 | 0.18 | 2.28 | 103,815 | 8,285 | 2.66 | 1.88 |
| 2019-09-06 | 7.79 | 7.89 | 7.76 | 7.89 | 0.12 | 1.54 | 92,245 | 7,233 | 1.67 | 1.67 |
| 2019-09-05 | 7.79 | 7.93 | 7.73 | 7.77 | 0.02 | 0.26 | 120,026 | 9,385 | 2.58 | 2.18 |
| 2019-09-04 | 7.59 | 7.83 | 7.56 | 7.75 | 0.14 | 1.84 | 110,205 | 8,503 | 3.55 | 2.00 |
| 2019-09-03 | 7.54 | 7.61 | 7.50 | 7.61 | 0.09 | 1.20 | 86,359 | 6,519 | 1.46 | 1.57 |
| 2019-09-02 | 7.33 | 7.54 | 7.33 | 7.52 | 0.19 | 2.59 | 81,322 | 6,078 | 2.86 | 1.48 |
| 2019-08-30 | 7.59 | 7.65 | 7.32 | 7.33 | -0.23 | -3.04 | 98,199 | 7,335 | 4.37 | 1.78 |
| 2019-08-29 | 7.43 | 7.68 | 7.43 | 7.56 | 0.17 | 2.30 | 144,939 | 10,995 | 3.38 | 2.63 |
| 2019-08-28 | 7.45 | 7.50 | 7.36 | 7.39 | -0.10 | -1.34 | 64,799 | 4,798 | 1.87 | 1.18 |
| 2019-08-27 | 7.31 | 7.54 | 7.28 | 7.49 | 0.22 | 3.03 | 90,114 | 6,703 | 3.58 | 1.64 |
| 2019-08-26 | 7.31 | 7.33 | 7.21 | 7.27 | -0.22 | -2.94 | 67,088 | 4,873 | 1.60 | 1.22 |
| 2019-08-23 | 7.45 | 7.55 | 7.40 | 7.49 | 0.01 | 0.13 | 53,718 | 4,012 | 2.01 | 0.97 |
| 2019-08-22 | 7.54 | 7.56 | 7.42 | 7.48 | -0.02 | -0.27 | 46,627 | 3,482 | 1.87 | 0.85 |
| 2019-08-21 | 7.46 | 7.54 | 7.41 | 7.50 | 0.02 | 0.27 | 47,478 | 3,551 | 1.74 | 0.86 |
| 2019-08-20 | 7.49 | 7.58 | 7.46 | 7.48 | -0.01 | -0.13 | 60,607 | 4,551 | 1.60 | 1.10 |
| 2019-08-19 | 7.27 | 7.49 | 7.27 | 7.49 | 0.24 | 3.31 | 61,434 | 4,554 | 3.03 | 1.11 |
| 2019-08-16 | 7.24 | 7.33 | 7.21 | 7.25 | 0.02 | 0.28 | 38,558 | 2,803 | 1.66 | 0.70 |
| 2019-08-15 | 7.08 | 7.24 | 6.92 | 7.23 | -0.02 | -0.28 | 53,475 | 3,798 | 4.41 | 0.97 |
| 2019-08-14 | 7.31 | 7.37 | 7.24 | 7.25 | 0.03 | 0.42 | 43,232 | 3,158 | 1.80 | 0.78 |
| 2019-08-13 | 7.28 | 7.28 | 7.18 | 7.22 | -0.13 | -1.77 | 33,105 | 2,391 | 1.36 | 0.60 |
| 2019-08-12 | 7.37 | 7.37 | 7.23 | 7.35 | 0.11 | 1.52 | 28,741 | 2,094 | 1.93 | 0.52 |
| 2019-08-09 | 7.31 | 7.38 | 7.21 | 7.24 | -0.03 | -0.41 | 39,743 | 2,905 | 2.34 | 0.72 |
| 2019-08-08 | 7.27 | 7.32 | 7.22 | 7.27 | 0.08 | 1.11 | 29,139 | 2,119 | 1.39 | 0.53 |
| 2019-08-07 | 7.31 | 7.38 | 7.18 | 7.19 | -0.12 | -1.64 | 40,847 | 2,971 | 2.74 | 0.74 |
| 2019-08-06 | 7.53 | 7.53 | 7.07 | 7.31 | -0.35 | -4.57 | 88,193 | 6,444 | 6.01 | 1.60 |
| 2019-08-05 | 7.73 | 7.79 | 7.66 | 7.66 | -0.11 | -1.42 | 52,033 | 4,014 | 1.67 | 0.94 |
| 2019-08-02 | 7.80 | 7.82 | 7.70 | 7.77 | -0.17 | -2.14 | 74,257 | 5,760 | 1.51 | 1.35 |
| 2019-08-01 | 7.93 | 8.03 | 7.91 | 7.94 | -0.05 | -0.63 | 40,921 | 3,251 | 1.50 | 0.74 |
| 2019-07-31 | 8.10 | 8.10 | 7.98 | 7.99 | -0.11 | -1.36 | 37,502 | 3,007 | 1.48 | 0.68 |
| 2019-07-30 | 8.04 | 8.17 | 7.99 | 8.10 | 0.07 | 0.87 | 58,029 | 4,705 | 2.24 | 1.05 |
| 2019-07-29 | 8.07 | 8.10 | 7.99 | 8.03 | -0.03 | -0.37 | 42,871 | 3,443 | 1.36 | 0.78 |
| 2019-07-26 | 8.06 | 8.09 | 8.02 | 8.06 | 0.02 | 0.25 | 42,629 | 3,431 | 0.87 | 0.77 |
| 2019-07-25 | 8.05 | 8.07 | 8.00 | 8.04 | -0.01 | -0.12 | 40,674 | 3,268 | 0.87 | 0.74 |
| 2019-07-24 | 7.99 | 8.14 | 7.99 | 8.05 | 0.08 | 1.00 | 48,878 | 3,946 | 1.88 | 0.89 |
| 2019-07-23 | 7.87 | 7.98 | 7.85 | 7.97 | 0.10 | 1.27 | 36,834 | 2,927 | 1.65 | 0.67 |
| 2019-07-22 | 8.13 | 8.19 | 7.86 | 7.87 | -0.25 | -3.08 | 77,202 | 6,129 | 4.06 | 1.40 |
| 2019-07-19 | 8.11 | 8.28 | 8.10 | 8.12 | 0.03 | 0.37 | 65,871 | 5,384 | 2.23 | 1.20 |
| 2019-07-18 | 8.37 | 8.37 | 8.09 | 8.09 | -0.34 | -4.03 | 103,315 | 8,457 | 3.32 | 1.87 |
| 2019-07-17 | 8.44 | 8.51 | 8.42 | 8.43 | -0.01 | -0.12 | 56,879 | 4,816 | 1.07 | 1.03 |
| 2019-07-16 | 8.52 | 8.56 | 8.41 | 8.44 | -0.11 | -1.29 | 82,514 | 6,982 | 1.75 | 1.50 |
| 2019-07-15 | 8.63 | 8.66 | 8.27 | 8.55 | -0.13 | -1.50 | 127,100 | 10,740 | 4.49 | 2.31 |
| 2019-07-12 | 8.65 | 8.76 | 8.58 | 8.68 | 0.05 | 0.58 | 87,321 | 7,574 | 2.09 | 1.58 |
| 2019-07-11 | 8.81 | 8.93 | 8.57 | 8.63 | -0.20 | -2.27 | 136,883 | 11,937 | 4.08 | 2.48 |
| 2019-07-10 | 8.91 | 9.07 | 8.77 | 8.83 | -0.19 | -2.11 | 148,402 | 13,218 | 3.33 | 2.69 |
| 2019-07-09 | 8.80 | 9.06 | 8.66 | 9.02 | 0.13 | 1.46 | 223,347 | 19,891 | 4.50 | 4.05 |
| 2019-07-08 | 8.68 | 9.09 | 8.55 | 8.89 | 0.23 | 2.66 | 297,269 | 26,372 | 6.24 | 5.39 |
| 2019-07-05 | 8.90 | 8.90 | 8.65 | 8.66 | -0.27 | -3.02 | 153,204 | 13,350 | 2.80 | 2.78 |
| 2019-07-04 | 8.80 | 9.25 | 8.80 | 8.93 | -0.05 | -0.56 | 313,408 | 28,296 | 5.01 | 5.69 |
| 2019-07-03 | 8.47 | 8.99 | 8.45 | 8.98 | 0.39 | 4.54 | 300,554 | 26,452 | 6.29 | 5.45 |
| 2019-07-02 | 8.54 | 8.68 | 8.42 | 8.59 | -0.01 | -0.12 | 125,062 | 10,681 | 3.02 | 2.27 |
| 2019-07-01 | 8.50 | 8.71 | 8.43 | 8.60 | 0.27 | 3.24 | 141,884 | 12,191 | 3.36 | 2.57 |
