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(%) |
| 2020-02-25 | 4.55 | 4.59 | 4.43 | 4.54 | -0.11 | -2.37 | 63,637 | 2,880 | 3.44 | 0.95 |
| 2020-02-24 | 4.67 | 4.70 | 4.58 | 4.65 | -0.04 | -0.85 | 62,093 | 2,874 | 2.56 | 0.93 |
| 2020-02-21 | 4.72 | 4.72 | 4.65 | 4.69 | -0.01 | -0.21 | 63,777 | 2,981 | 1.49 | 0.96 |
| 2020-02-20 | 4.62 | 4.70 | 4.59 | 4.70 | 0.02 | 0.43 | 67,833 | 3,151 | 2.35 | 1.02 |
| 2020-02-19 | 4.73 | 4.86 | 4.62 | 4.68 | 0.11 | 2.41 | 92,340 | 4,355 | 5.25 | 1.39 |
| 2020-02-18 | 4.52 | 4.57 | 4.49 | 4.57 | 0.05 | 1.11 | 36,221 | 1,645 | 1.77 | 0.55 |
| 2020-02-17 | 4.41 | 4.55 | 4.39 | 4.52 | 0.12 | 2.73 | 49,346 | 2,214 | 3.64 | 0.75 |
| 2020-02-14 | 4.46 | 4.46 | 4.37 | 4.40 | -0.04 | -0.90 | 34,252 | 1,511 | 2.03 | 0.52 |
| 2020-02-13 | 4.50 | 4.50 | 4.40 | 4.44 | -0.06 | -1.33 | 32,819 | 1,460 | 2.22 | 0.50 |
| 2020-02-12 | 4.44 | 4.50 | 4.40 | 4.50 | 0.08 | 1.81 | 34,024 | 1,518 | 2.26 | 0.52 |
| 2020-02-11 | 4.53 | 4.55 | 4.41 | 4.42 | -0.13 | -2.86 | 36,163 | 1,619 | 3.08 | 0.55 |
| 2020-02-10 | 4.59 | 4.59 | 4.50 | 4.55 | -0.04 | -0.87 | 49,851 | 2,261 | 1.96 | 0.76 |
| 2020-02-07 | 4.49 | 4.59 | 4.36 | 4.59 | 0.14 | 3.15 | 64,766 | 2,892 | 5.17 | 0.99 |
| 2020-02-06 | 4.30 | 4.48 | 4.20 | 4.45 | 0.18 | 4.22 | 63,537 | 2,762 | 6.56 | 0.97 |
| 2020-02-05 | 4.24 | 4.32 | 4.17 | 4.27 | 0.09 | 2.15 | 45,549 | 1,948 | 3.59 | 0.70 |
| 2020-02-04 | 3.97 | 4.27 | 3.97 | 4.18 | -0.02 | -0.48 | 64,483 | 2,698 | 7.14 | 0.99 |
| 2020-02-03 | 4.20 | 4.27 | 4.20 | 4.20 | -0.47 | -10.06 | 40,477 | 1,701 | 1.50 | 0.62 |
| 2020-01-23 | 4.72 | 4.85 | 4.58 | 4.67 | -0.09 | -1.89 | 49,482 | 2,313 | 5.67 | 0.76 |
| 2020-01-22 | 4.76 | 4.80 | 4.70 | 4.76 | -0.07 | -1.45 | 25,681 | 1,219 | 2.07 | 0.39 |
| 2020-01-21 | 4.90 | 4.91 | 4.80 | 4.83 | -0.09 | -1.83 | 26,078 | 1,263 | 2.24 | 0.40 |
| 2020-01-20 | 4.80 | 4.93 | 4.79 | 4.92 | 0.09 | 1.86 | 47,238 | 2,304 | 2.90 | 0.72 |
| 2020-01-17 | 4.84 | 4.85 | 4.81 | 4.83 | 0.04 | 0.84 | 33,260 | 1,608 | 0.84 | 0.51 |
| 2020-01-16 | 4.94 | 4.98 | 4.77 | 4.79 | -0.20 | -4.01 | 79,697 | 3,857 | 4.21 | 1.22 |
| 2020-01-15 | 5.01 | 5.07 | 4.92 | 4.99 | -0.03 | -0.60 | 50,299 | 2,512 | 2.99 | 0.77 |
| 2020-01-14 | 5.14 | 5.16 | 4.95 | 5.02 | -0.15 | -2.90 | 91,749 | 4,623 | 4.06 | 1.40 |
| 2020-01-13 | 4.89 | 5.25 | 4.86 | 5.17 | 0.31 | 6.38 | 173,151 | 8,802 | 8.02 | 2.65 |
| 2020-01-10 | 4.88 | 5.04 | 4.75 | 4.86 | 0.27 | 5.88 | 168,199 | 8,250 | 6.32 | 2.57 |
| 2020-01-09 | 4.55 | 4.59 | 4.54 | 4.59 | 0.06 | 1.32 | 21,132 | 966 | 1.10 | 0.32 |
| 2020-01-08 | 4.58 | 4.64 | 4.53 | 4.53 | -0.05 | -1.09 | 34,035 | 1,557 | 2.40 | 0.52 |
| 2020-01-07 | 4.47 | 4.59 | 4.47 | 4.58 | 0.09 | 2.00 | 45,015 | 2,053 | 2.67 | 0.69 |
| 2020-01-06 | 4.60 | 4.60 | 4.46 | 4.49 | 0.05 | 1.13 | 49,376 | 2,225 | 3.15 | 0.75 |
| 2020-01-03 | 4.41 | 4.46 | 4.40 | 4.44 | 0.01 | 0.23 | 36,637 | 1,621 | 1.35 | 0.56 |
| 2020-01-02 | 4.41 | 4.46 | 4.36 | 4.43 | 0.05 | 1.14 | 38,104 | 1,682 | 2.28 | 0.58 |
