中建环能(300425) 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(%) |
| 2019-11-18 | 4.44 | 4.47 | 4.39 | 4.45 | 0.03 | 0.68 | 11,005 | 487 | 1.81 | 0.17 |
| 2019-11-15 | 4.47 | 4.48 | 4.42 | 4.42 | -0.07 | -1.56 | 12,189 | 542 | 1.34 | 0.19 |
| 2019-11-14 | 4.47 | 4.50 | 4.44 | 4.49 | 0.02 | 0.45 | 8,552 | 383 | 1.34 | 0.13 |
| 2019-11-13 | 4.47 | 4.49 | 4.44 | 4.47 | -0.01 | -0.22 | 9,225 | 411 | 1.12 | 0.14 |
| 2019-11-12 | 4.52 | 4.54 | 4.43 | 4.48 | 0.00 | 0.00 | 12,794 | 573 | 2.46 | 0.20 |
| 2019-11-11 | 4.57 | 4.57 | 4.46 | 4.48 | -0.09 | -1.97 | 18,260 | 820 | 2.41 | 0.28 |
| 2019-11-08 | 4.56 | 4.67 | 4.54 | 4.57 | 0.04 | 0.88 | 20,171 | 929 | 2.87 | 0.31 |
| 2019-11-07 | 4.56 | 4.57 | 4.51 | 4.53 | -0.02 | -0.44 | 12,401 | 563 | 1.32 | 0.19 |
| 2019-11-06 | 4.54 | 4.55 | 4.50 | 4.55 | 0.01 | 0.22 | 17,301 | 781 | 1.10 | 0.27 |
| 2019-11-05 | 4.61 | 4.61 | 4.52 | 4.54 | -0.05 | -1.09 | 16,106 | 732 | 1.96 | 0.25 |
| 2019-11-04 | 4.62 | 4.66 | 4.53 | 4.59 | -0.04 | -0.86 | 19,407 | 891 | 2.81 | 0.30 |
| 2019-11-01 | 4.46 | 4.65 | 4.46 | 4.63 | 0.12 | 2.66 | 21,790 | 998 | 4.21 | 0.33 |
| 2019-10-31 | 4.56 | 4.58 | 4.51 | 4.51 | -0.03 | -0.66 | 15,434 | 702 | 1.54 | 0.24 |
| 2019-10-30 | 4.64 | 4.68 | 4.52 | 4.54 | -0.12 | -2.58 | 21,885 | 1,000 | 3.43 | 0.34 |
| 2019-10-29 | 4.75 | 4.77 | 4.66 | 4.66 | -0.09 | -1.89 | 20,866 | 980 | 2.32 | 0.32 |
| 2019-10-28 | 4.68 | 4.76 | 4.67 | 4.75 | 0.05 | 1.06 | 18,288 | 864 | 1.91 | 0.28 |
| 2019-10-25 | 4.66 | 4.70 | 4.62 | 4.70 | 0.04 | 0.86 | 15,476 | 721 | 1.72 | 0.24 |
| 2019-10-24 | 4.68 | 4.71 | 4.61 | 4.66 | 0.01 | 0.22 | 18,067 | 843 | 2.15 | 0.28 |
| 2019-10-23 | 4.75 | 4.79 | 4.65 | 4.65 | -0.10 | -2.11 | 22,133 | 1,043 | 2.95 | 0.34 |
| 2019-10-22 | 4.77 | 4.77 | 4.71 | 4.75 | 0.00 | 0.00 | 22,444 | 1,064 | 1.26 | 0.34 |
| 2019-10-21 | 4.80 | 4.85 | 4.68 | 4.75 | -0.07 | -1.45 | 36,568 | 1,734 | 3.53 | 0.56 |
| 2019-10-18 | 4.90 | 4.92 | 4.76 | 4.82 | -0.10 | -2.03 | 31,659 | 1,534 | 3.25 | 0.49 |
| 2019-10-17 | 4.93 | 4.98 | 4.80 | 4.92 | -0.01 | -0.20 | 34,890 | 1,713 | 3.65 | 0.54 |
| 2019-10-16 | 4.88 | 5.07 | 4.87 | 4.93 | 0.03 | 0.61 | 50,673 | 2,512 | 4.08 | 0.78 |
| 2019-10-15 | 4.99 | 4.99 | 4.87 | 4.90 | -0.05 | -1.01 | 37,970 | 1,866 | 2.42 | 0.58 |
| 2019-10-14 | 5.00 | 5.00 | 4.89 | 4.95 | 0.02 | 0.41 | 50,529 | 2,500 | 2.23 | 0.78 |
| 2019-10-11 | 4.93 | 5.03 | 4.89 | 4.93 | 0.00 | 0.00 | 34,466 | 1,702 | 2.84 | 0.53 |
| 2019-10-10 | 4.84 | 4.95 | 4.76 | 4.93 | 0.13 | 2.71 | 26,419 | 1,283 | 3.96 | 0.41 |
| 2019-10-09 | 4.65 | 4.80 | 4.65 | 4.80 | 0.12 | 2.56 | 21,382 | 1,011 | 3.21 | 0.33 |
| 2019-10-08 | 4.79 | 4.83 | 4.63 | 4.68 | -0.13 | -2.70 | 22,503 | 1,062 | 4.16 | 0.35 |
