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(%) |
| 2019-11-22 | 7.08 | 7.15 | 6.99 | 7.00 | -0.08 | -1.13 | 71,903 | 5,074 | 2.26 | 1.30 |
| 2019-11-21 | 7.05 | 7.10 | 7.01 | 7.08 | 0.02 | 0.28 | 55,453 | 3,909 | 1.27 | 1.01 |
| 2019-11-20 | 7.19 | 7.20 | 7.04 | 7.06 | -0.15 | -2.08 | 81,149 | 5,759 | 2.22 | 1.47 |
| 2019-11-19 | 7.10 | 7.23 | 7.06 | 7.21 | 0.12 | 1.69 | 62,981 | 4,505 | 2.40 | 1.14 |
| 2019-11-18 | 7.11 | 7.14 | 7.04 | 7.09 | 0.02 | 0.28 | 32,113 | 2,276 | 1.41 | 0.58 |
| 2019-11-15 | 7.25 | 7.25 | 7.07 | 7.07 | -0.19 | -2.62 | 68,755 | 4,896 | 2.48 | 1.25 |
| 2019-11-14 | 7.23 | 7.31 | 7.22 | 7.26 | 0.02 | 0.28 | 36,000 | 2,613 | 1.24 | 0.65 |
| 2019-11-13 | 7.34 | 7.35 | 7.20 | 7.24 | -0.04 | -0.55 | 34,302 | 2,488 | 2.06 | 0.62 |
| 2019-11-12 | 7.25 | 7.31 | 7.18 | 7.28 | 0.02 | 0.28 | 41,728 | 3,021 | 1.79 | 0.76 |
| 2019-11-11 | 7.47 | 7.47 | 7.23 | 7.26 | -0.20 | -2.68 | 49,320 | 3,605 | 3.22 | 0.90 |
| 2019-11-08 | 7.51 | 7.53 | 7.46 | 7.46 | -0.01 | -0.13 | 41,212 | 3,087 | 0.94 | 0.75 |
| 2019-11-07 | 7.46 | 7.52 | 7.45 | 7.47 | 0.01 | 0.13 | 39,578 | 2,959 | 0.94 | 0.72 |
| 2019-11-06 | 7.54 | 7.61 | 7.43 | 7.46 | -0.08 | -1.06 | 46,295 | 3,472 | 2.39 | 0.84 |
| 2019-11-05 | 7.60 | 7.63 | 7.45 | 7.54 | -0.05 | -0.66 | 62,455 | 4,711 | 2.37 | 1.13 |
| 2019-11-04 | 7.62 | 7.72 | 7.56 | 7.59 | -0.02 | -0.26 | 53,417 | 4,084 | 2.10 | 0.97 |
| 2019-11-01 | 7.48 | 7.67 | 7.43 | 7.61 | 0.14 | 1.87 | 58,596 | 4,412 | 3.21 | 1.06 |
| 2019-10-31 | 7.54 | 7.64 | 7.46 | 7.47 | -0.11 | -1.45 | 56,094 | 4,236 | 2.37 | 1.02 |
| 2019-10-30 | 7.85 | 7.85 | 7.55 | 7.58 | -0.27 | -3.44 | 101,359 | 7,749 | 3.82 | 1.84 |
| 2019-10-29 | 7.95 | 7.95 | 7.82 | 7.85 | -0.10 | -1.26 | 58,378 | 4,598 | 1.64 | 1.06 |
| 2019-10-28 | 7.84 | 7.96 | 7.80 | 7.95 | 0.13 | 1.66 | 79,809 | 6,303 | 2.05 | 1.45 |
| 2019-10-25 | 7.79 | 7.86 | 7.72 | 7.82 | 0.02 | 0.26 | 56,354 | 4,384 | 1.79 | 1.02 |
| 2019-10-24 | 7.78 | 7.88 | 7.72 | 7.80 | 0.02 | 0.26 | 56,574 | 4,415 | 2.06 | 1.03 |
| 2019-10-23 | 7.83 | 7.84 | 7.74 | 7.78 | -0.06 | -0.77 | 52,223 | 4,065 | 1.28 | 0.95 |
| 2019-10-22 | 7.87 | 7.92 | 7.70 | 7.84 | -0.02 | -0.25 | 67,009 | 5,232 | 2.80 | 1.22 |
| 2019-10-21 | 7.87 | 7.93 | 7.63 | 7.86 | 0.02 | 0.26 | 87,318 | 6,823 | 3.83 | 1.58 |
| 2019-10-18 | 8.01 | 8.14 | 7.83 | 7.84 | -0.17 | -2.12 | 118,553 | 9,474 | 3.87 | 2.15 |
| 2019-10-17 | 7.95 | 8.08 | 7.88 | 8.01 | 0.05 | 0.63 | 96,920 | 7,718 | 2.51 | 1.76 |
| 2019-10-16 | 7.91 | 8.18 | 7.85 | 7.96 | 0.12 | 1.53 | 123,348 | 9,900 | 4.21 | 2.24 |
| 2019-10-15 | 7.88 | 7.96 | 7.83 | 7.84 | -0.06 | -0.76 | 62,934 | 4,961 | 1.65 | 1.14 |
| 2019-10-14 | 7.93 | 7.93 | 7.81 | 7.90 | 0.07 | 0.89 | 86,919 | 6,855 | 1.53 | 1.58 |
| 2019-10-11 | 7.72 | 7.89 | 7.70 | 7.83 | 0.13 | 1.69 | 86,200 | 6,734 | 2.47 | 1.56 |
| 2019-10-10 | 7.51 | 7.71 | 7.51 | 7.70 | 0.18 | 2.39 | 58,467 | 4,462 | 2.66 | 1.06 |
| 2019-10-09 | 7.44 | 7.52 | 7.35 | 7.52 | 0.07 | 0.94 | 39,523 | 2,956 | 2.28 | 0.72 |
| 2019-10-08 | 7.44 | 7.59 | 7.41 | 7.45 | -0.04 | -0.53 | 46,887 | 3,531 | 2.40 | 0.85 |
