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(%) |
| 2020-09-23 | 5.42 | 5.61 | 5.32 | 5.56 | 0.19 | 3.54 | 182,720 | 9,999 | 5.40 | 2.72 |
| 2020-09-22 | 5.45 | 5.52 | 5.30 | 5.37 | -0.14 | -2.54 | 162,300 | 8,793 | 3.99 | 2.42 |
| 2020-09-21 | 5.59 | 5.72 | 5.48 | 5.51 | -0.07 | -1.25 | 188,319 | 10,522 | 4.30 | 2.80 |
| 2020-09-18 | 5.66 | 5.68 | 5.43 | 5.58 | -0.09 | -1.59 | 219,905 | 12,208 | 4.41 | 3.27 |
| 2020-09-17 | 5.62 | 5.72 | 5.51 | 5.67 | -0.05 | -0.87 | 201,035 | 11,289 | 3.67 | 2.99 |
| 2020-09-16 | 5.85 | 5.93 | 5.57 | 5.72 | -0.17 | -2.89 | 260,491 | 14,816 | 6.11 | 3.88 |
| 2020-09-15 | 5.96 | 6.18 | 5.77 | 5.89 | -0.09 | -1.51 | 322,159 | 19,156 | 6.86 | 4.79 |
| 2020-09-14 | 5.30 | 6.01 | 5.24 | 5.98 | 0.72 | 13.69 | 446,530 | 25,565 | 14.64 | 6.65 |
| 2020-09-11 | 4.94 | 5.48 | 4.94 | 5.26 | 0.19 | 3.75 | 329,665 | 17,484 | 10.65 | 4.91 |
| 2020-09-10 | 5.81 | 5.88 | 5.02 | 5.07 | -0.89 | -14.93 | 437,015 | 23,688 | 14.43 | 6.50 |
| 2020-09-09 | 6.43 | 6.92 | 5.96 | 5.96 | -0.70 | -10.51 | 611,541 | 39,413 | 14.41 | 9.10 |
| 2020-09-08 | 6.05 | 6.75 | 5.85 | 6.66 | 0.61 | 10.08 | 680,602 | 43,237 | 14.88 | 10.13 |
| 2020-09-07 | 6.04 | 6.38 | 5.85 | 6.05 | 0.08 | 1.34 | 549,678 | 33,511 | 8.88 | 8.18 |
| 2020-09-04 | 5.72 | 6.08 | 5.64 | 5.97 | 0.10 | 1.70 | 261,717 | 15,403 | 7.50 | 3.90 |
| 2020-09-03 | 6.07 | 6.23 | 5.79 | 5.87 | -0.14 | -2.33 | 327,811 | 19,646 | 7.32 | 4.88 |
| 2020-09-02 | 5.66 | 6.11 | 5.61 | 6.01 | 0.32 | 5.62 | 412,322 | 24,451 | 8.79 | 6.14 |
| 2020-09-01 | 5.51 | 5.71 | 5.45 | 5.69 | 0.15 | 2.71 | 229,089 | 12,797 | 4.69 | 3.41 |
| 2020-08-31 | 5.69 | 5.70 | 5.51 | 5.54 | -0.15 | -2.64 | 234,622 | 13,122 | 3.34 | 3.49 |
| 2020-08-28 | 5.84 | 5.88 | 5.59 | 5.69 | -0.32 | -5.32 | 339,119 | 19,280 | 4.83 | 5.05 |
| 2020-08-27 | 5.82 | 6.40 | 5.53 | 6.01 | 0.08 | 1.35 | 554,235 | 33,575 | 14.67 | 8.25 |
| 2020-08-26 | 5.33 | 6.33 | 5.30 | 5.93 | 0.57 | 10.63 | 538,584 | 31,495 | 19.22 | 8.02 |
| 2020-08-25 | 5.22 | 5.43 | 5.13 | 5.36 | 0.14 | 2.68 | 212,347 | 11,275 | 5.75 | 3.16 |
| 2020-08-24 | 5.05 | 5.34 | 5.02 | 5.22 | 0.21 | 4.19 | 158,346 | 8,237 | 6.39 | 2.36 |
| 2020-08-21 | 5.06 | 5.11 | 4.98 | 5.01 | -0.02 | -0.40 | 85,195 | 4,295 | 2.58 | 1.27 |
| 2020-08-20 | 5.01 | 5.16 | 4.99 | 5.03 | -0.02 | -0.40 | 103,437 | 5,253 | 3.37 | 1.54 |
| 2020-08-19 | 5.00 | 5.21 | 4.92 | 5.05 | 0.05 | 1.00 | 152,505 | 7,736 | 5.80 | 2.27 |
| 2020-08-18 | 5.01 | 5.02 | 4.93 | 5.00 | -0.02 | -0.40 | 87,920 | 4,367 | 1.79 | 1.31 |
| 2020-08-17 | 4.98 | 5.08 | 4.95 | 5.02 | 0.05 | 1.01 | 109,955 | 5,505 | 2.62 | 1.64 |
| 2020-08-14 | 4.94 | 5.07 | 4.92 | 4.97 | 0.02 | 0.40 | 106,675 | 5,310 | 3.03 | 1.59 |
| 2020-08-13 | 5.02 | 5.06 | 4.91 | 4.95 | -0.05 | -1.00 | 103,503 | 5,127 | 3.00 | 1.54 |
| 2020-08-12 | 4.89 | 5.04 | 4.82 | 5.00 | 0.09 | 1.83 | 193,331 | 9,547 | 4.48 | 2.88 |
| 2020-08-11 | 4.77 | 5.10 | 4.74 | 4.91 | 0.12 | 2.51 | 298,837 | 14,814 | 7.52 | 4.45 |
| 2020-08-10 | 4.59 | 4.82 | 4.56 | 4.79 | 0.20 | 4.36 | 112,014 | 5,284 | 5.66 | 1.67 |
| 2020-08-07 | 4.67 | 4.68 | 4.54 | 4.59 | -0.10 | -2.13 | 61,836 | 2,846 | 2.99 | 0.92 |
| 2020-08-06 | 4.74 | 4.75 | 4.65 | 4.69 | -0.07 | -1.47 | 63,788 | 2,992 | 2.10 | 0.95 |
| 2020-08-05 | 4.73 | 4.77 | 4.68 | 4.76 | 0.05 | 1.06 | 64,315 | 3,042 | 1.91 | 0.96 |
| 2020-08-04 | 4.77 | 4.78 | 4.69 | 4.71 | -0.06 | -1.26 | 79,734 | 3,773 | 1.89 | 1.19 |
| 2020-08-03 | 4.65 | 4.77 | 4.65 | 4.77 | 0.12 | 2.58 | 85,564 | 4,050 | 2.58 | 1.27 |
| 2020-07-31 | 4.60 | 4.65 | 4.54 | 4.65 | 0.04 | 0.87 | 59,723 | 2,743 | 2.39 | 0.89 |
| 2020-07-30 | 4.64 | 4.67 | 4.58 | 4.61 | -0.03 | -0.65 | 49,020 | 2,263 | 1.94 | 0.73 |
| 2020-07-29 | 4.54 | 4.64 | 4.49 | 4.64 | 0.09 | 1.98 | 67,631 | 3,093 | 3.30 | 1.01 |
| 2020-07-28 | 4.51 | 4.57 | 4.49 | 4.55 | 0.06 | 1.34 | 48,168 | 2,182 | 1.78 | 0.72 |
| 2020-07-27 | 4.56 | 4.60 | 4.45 | 4.49 | -0.06 | -1.32 | 61,271 | 2,759 | 3.30 | 0.91 |
| 2020-07-24 | 4.67 | 4.78 | 4.52 | 4.55 | -0.16 | -3.40 | 90,537 | 4,215 | 5.52 | 1.35 |
| 2020-07-23 | 4.72 | 4.74 | 4.62 | 4.71 | -0.07 | -1.46 | 91,694 | 4,288 | 2.51 | 1.36 |
| 2020-07-22 | 4.83 | 4.85 | 4.77 | 4.78 | -0.07 | -1.44 | 106,283 | 5,109 | 1.65 | 1.58 |
| 2020-07-21 | 4.88 | 4.92 | 4.75 | 4.85 | -0.07 | -1.42 | 138,886 | 6,710 | 3.46 | 2.07 |
| 2020-07-20 | 4.88 | 4.98 | 4.80 | 4.92 | 0.09 | 1.86 | 246,670 | 12,098 | 3.73 | 3.67 |
| 2020-07-17 | 4.60 | 4.98 | 4.54 | 4.83 | 0.27 | 5.92 | 236,018 | 11,243 | 9.65 | 3.51 |
| 2020-07-16 | 4.63 | 4.78 | 4.56 | 4.56 | -0.05 | -1.08 | 121,976 | 5,705 | 4.77 | 1.82 |
| 2020-07-15 | 4.75 | 4.80 | 4.61 | 4.61 | -0.14 | -2.95 | 82,234 | 3,843 | 4.00 | 1.22 |
| 2020-07-14 | 4.83 | 4.86 | 4.67 | 4.75 | -0.04 | -0.84 | 100,723 | 4,791 | 3.97 | 1.50 |
| 2020-07-13 | 4.63 | 4.79 | 4.61 | 4.79 | 0.18 | 3.90 | 95,327 | 4,501 | 3.90 | 1.42 |
| 2020-07-10 | 4.68 | 4.74 | 4.60 | 4.61 | -0.06 | -1.28 | 98,436 | 4,594 | 3.00 | 1.47 |
| 2020-07-09 | 4.63 | 4.74 | 4.62 | 4.72 | 0.09 | 1.94 | 97,753 | 4,591 | 2.59 | 1.45 |
| 2020-07-08 | 4.59 | 4.64 | 4.54 | 4.63 | 0.07 | 1.54 | 98,116 | 4,516 | 2.19 | 1.46 |
| 2020-07-07 | 4.60 | 4.65 | 4.54 | 4.56 | -0.02 | -0.44 | 118,199 | 5,440 | 2.40 | 1.76 |
| 2020-07-06 | 4.46 | 4.63 | 4.46 | 4.58 | 0.13 | 2.92 | 143,228 | 6,536 | 3.82 | 2.13 |
| 2020-07-03 | 4.35 | 4.47 | 4.35 | 4.45 | 0.08 | 1.83 | 48,315 | 2,135 | 2.75 | 0.72 |
| 2020-07-02 | 4.30 | 4.39 | 4.28 | 4.37 | 0.07 | 1.63 | 40,278 | 1,753 | 2.56 | 0.60 |
| 2020-07-01 | 4.30 | 4.32 | 4.28 | 4.30 | -0.01 | -0.23 | 31,796 | 1,367 | 0.93 | 0.47 |
