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(%) |
| 2020-08-11 | 9.03 | 9.15 | 8.64 | 8.65 | -0.25 | -2.81 | 363,137 | 32,402 | 5.73 | 6.59 |
| 2020-08-10 | 8.32 | 9.12 | 8.31 | 8.90 | 0.61 | 7.36 | 492,532 | 44,099 | 9.77 | 8.94 |
| 2020-08-07 | 8.13 | 8.48 | 8.00 | 8.29 | 0.18 | 2.22 | 214,237 | 17,700 | 5.92 | 3.89 |
| 2020-08-06 | 8.24 | 8.24 | 8.01 | 8.11 | -0.09 | -1.10 | 113,476 | 9,199 | 2.80 | 2.06 |
| 2020-08-05 | 8.44 | 8.52 | 8.14 | 8.20 | -0.24 | -2.84 | 233,530 | 19,342 | 4.50 | 4.24 |
| 2020-08-04 | 8.30 | 8.54 | 8.20 | 8.44 | 0.22 | 2.68 | 278,660 | 23,326 | 4.14 | 5.06 |
| 2020-08-03 | 7.73 | 8.25 | 7.71 | 8.22 | 0.54 | 7.03 | 269,901 | 21,669 | 7.03 | 4.90 |
| 2020-07-31 | 7.73 | 7.85 | 7.61 | 7.68 | -0.06 | -0.78 | 116,106 | 8,954 | 3.10 | 2.11 |
| 2020-07-30 | 7.72 | 7.85 | 7.68 | 7.74 | -0.02 | -0.26 | 122,605 | 9,528 | 2.19 | 2.23 |
| 2020-07-29 | 7.76 | 7.80 | 7.46 | 7.76 | 0.01 | 0.13 | 169,418 | 12,922 | 4.39 | 3.07 |
| 2020-07-28 | 7.99 | 8.10 | 7.60 | 7.75 | -0.13 | -1.65 | 228,683 | 17,834 | 6.35 | 4.15 |
| 2020-07-27 | 7.82 | 8.14 | 7.69 | 7.88 | 0.06 | 0.77 | 290,527 | 22,965 | 5.75 | 5.27 |
| 2020-07-24 | 8.00 | 8.35 | 7.70 | 7.82 | -0.15 | -1.88 | 542,725 | 43,967 | 8.16 | 9.85 |
| 2020-07-23 | 7.33 | 8.16 | 7.30 | 7.97 | 0.51 | 6.84 | 430,674 | 33,379 | 11.53 | 7.82 |
| 2020-07-22 | 7.46 | 7.51 | 7.36 | 7.46 | 0.02 | 0.27 | 129,459 | 9,631 | 2.02 | 2.35 |
| 2020-07-21 | 7.63 | 7.64 | 7.32 | 7.44 | -0.04 | -0.53 | 170,124 | 12,618 | 4.28 | 3.09 |
| 2020-07-20 | 7.36 | 7.52 | 7.32 | 7.48 | 0.30 | 4.18 | 227,229 | 16,902 | 2.79 | 4.12 |
| 2020-07-17 | 7.12 | 7.36 | 7.08 | 7.18 | 0.15 | 2.13 | 155,959 | 11,267 | 3.98 | 2.83 |
| 2020-07-16 | 7.16 | 7.40 | 7.01 | 7.03 | -0.10 | -1.40 | 188,159 | 13,629 | 5.47 | 3.41 |
| 2020-07-15 | 7.32 | 7.38 | 7.11 | 7.13 | -0.20 | -2.73 | 119,365 | 8,597 | 3.68 | 2.17 |
| 2020-07-14 | 7.45 | 7.53 | 7.22 | 7.33 | -0.08 | -1.08 | 173,557 | 12,765 | 4.18 | 3.15 |
| 2020-07-13 | 7.19 | 7.45 | 7.18 | 7.41 | 0.27 | 3.78 | 194,908 | 14,328 | 3.78 | 3.54 |
| 2020-07-10 | 7.23 | 7.32 | 7.10 | 7.14 | -0.12 | -1.65 | 149,430 | 10,756 | 3.03 | 2.71 |
| 2020-07-09 | 7.14 | 7.33 | 7.12 | 7.26 | 0.12 | 1.68 | 188,013 | 13,598 | 2.94 | 3.41 |
| 2020-07-08 | 7.02 | 7.15 | 6.99 | 7.14 | 0.10 | 1.42 | 145,635 | 10,324 | 2.27 | 2.64 |
| 2020-07-07 | 7.11 | 7.17 | 7.04 | 7.04 | -0.05 | -0.71 | 162,191 | 11,516 | 1.83 | 2.94 |
| 2020-07-06 | 6.91 | 7.15 | 6.89 | 7.09 | 0.22 | 3.20 | 148,710 | 10,464 | 3.78 | 2.70 |
| 2020-07-03 | 6.82 | 6.89 | 6.82 | 6.87 | 0.08 | 1.18 | 69,385 | 4,756 | 1.03 | 1.26 |
| 2020-07-02 | 6.70 | 6.80 | 6.67 | 6.79 | 0.10 | 1.49 | 77,448 | 5,224 | 1.94 | 1.41 |
| 2020-07-01 | 6.69 | 6.76 | 6.65 | 6.69 | 0.02 | 0.30 | 50,813 | 3,406 | 1.65 | 0.92 |
