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(%) |
| 2021-03-01 | 4.45 | 4.51 | 4.40 | 4.45 | 0.02 | 0.45 | 96,539 | 4,290 | 2.48 | 1.43 |
| 2021-02-26 | 4.26 | 4.49 | 4.25 | 4.43 | 0.11 | 2.55 | 109,226 | 4,787 | 5.56 | 1.62 |
| 2021-02-25 | 4.40 | 4.45 | 4.28 | 4.32 | -0.10 | -2.26 | 99,211 | 4,318 | 3.85 | 1.47 |
| 2021-02-24 | 4.28 | 4.46 | 4.25 | 4.42 | 0.16 | 3.76 | 119,638 | 5,228 | 4.93 | 1.77 |
| 2021-02-23 | 4.30 | 4.34 | 4.25 | 4.26 | -0.05 | -1.16 | 54,508 | 2,332 | 2.09 | 0.81 |
| 2021-02-22 | 4.27 | 4.43 | 4.27 | 4.31 | 0.04 | 0.94 | 86,988 | 3,787 | 3.75 | 1.29 |
| 2021-02-19 | 4.13 | 4.29 | 4.09 | 4.27 | 0.15 | 3.64 | 101,105 | 4,258 | 4.85 | 1.50 |
| 2021-02-18 | 4.08 | 4.17 | 4.08 | 4.12 | 0.06 | 1.48 | 57,862 | 2,390 | 2.22 | 0.86 |
| 2021-02-10 | 3.97 | 4.08 | 3.97 | 4.06 | 0.07 | 1.75 | 23,670 | 952 | 2.76 | 0.35 |
| 2021-02-09 | 3.93 | 4.02 | 3.93 | 3.99 | 0.06 | 1.53 | 29,728 | 1,182 | 2.29 | 0.44 |
| 2021-02-08 | 3.95 | 4.01 | 3.90 | 3.93 | -0.02 | -0.51 | 29,625 | 1,172 | 2.78 | 0.44 |
| 2021-02-05 | 4.00 | 4.06 | 3.94 | 3.95 | -0.05 | -1.25 | 29,543 | 1,178 | 3.00 | 0.44 |
| 2021-02-04 | 4.05 | 4.05 | 3.94 | 4.00 | -0.04 | -0.99 | 34,506 | 1,381 | 2.72 | 0.51 |
| 2021-02-03 | 4.12 | 4.12 | 4.03 | 4.04 | -0.07 | -1.70 | 27,040 | 1,098 | 2.19 | 0.40 |
| 2021-02-02 | 4.10 | 4.16 | 4.05 | 4.11 | 0.04 | 0.98 | 30,094 | 1,236 | 2.70 | 0.45 |
| 2021-02-01 | 4.06 | 4.13 | 4.05 | 4.07 | 0.05 | 1.24 | 36,008 | 1,472 | 1.99 | 0.53 |
| 2021-01-29 | 4.14 | 4.17 | 4.00 | 4.02 | -0.12 | -2.90 | 56,399 | 2,294 | 4.11 | 0.83 |
| 2021-01-28 | 4.15 | 4.19 | 4.12 | 4.14 | -0.05 | -1.19 | 44,281 | 1,842 | 1.67 | 0.66 |
| 2021-01-27 | 4.15 | 4.23 | 4.10 | 4.19 | 0.02 | 0.48 | 43,829 | 1,827 | 3.12 | 0.65 |
| 2021-01-26 | 4.17 | 4.25 | 4.13 | 4.17 | 0.01 | 0.24 | 35,208 | 1,470 | 2.88 | 0.52 |
| 2021-01-25 | 4.23 | 4.24 | 4.15 | 4.16 | -0.08 | -1.89 | 34,409 | 1,441 | 2.12 | 0.51 |
| 2021-01-22 | 4.34 | 4.38 | 4.23 | 4.24 | -0.13 | -2.97 | 47,351 | 2,022 | 3.43 | 0.70 |
| 2021-01-21 | 4.37 | 4.40 | 4.32 | 4.37 | 0.02 | 0.46 | 30,599 | 1,339 | 1.84 | 0.45 |
| 2021-01-20 | 4.42 | 4.45 | 4.33 | 4.35 | -0.07 | -1.58 | 38,305 | 1,677 | 2.71 | 0.57 |
| 2021-01-19 | 4.37 | 4.48 | 4.35 | 4.42 | 0.05 | 1.14 | 54,400 | 2,404 | 2.97 | 0.81 |
| 2021-01-18 | 4.33 | 4.45 | 4.33 | 4.37 | 0.04 | 0.92 | 41,540 | 1,820 | 2.77 | 0.61 |
| 2021-01-15 | 4.20 | 4.38 | 4.17 | 4.33 | 0.11 | 2.61 | 53,867 | 2,324 | 4.98 | 0.80 |
| 2021-01-14 | 4.13 | 4.26 | 4.13 | 4.22 | 0.04 | 0.96 | 46,952 | 1,979 | 3.11 | 0.69 |
| 2021-01-13 | 4.29 | 4.29 | 4.13 | 4.18 | -0.13 | -3.02 | 70,384 | 2,945 | 3.71 | 1.04 |
| 2021-01-12 | 4.27 | 4.35 | 4.24 | 4.31 | 0.01 | 0.23 | 38,112 | 1,638 | 2.56 | 0.56 |
| 2021-01-11 | 4.40 | 4.40 | 4.26 | 4.30 | -0.12 | -2.71 | 43,942 | 1,896 | 3.17 | 0.65 |
| 2021-01-08 | 4.25 | 4.49 | 4.18 | 4.42 | 0.11 | 2.55 | 78,784 | 3,442 | 7.19 | 1.17 |
| 2021-01-07 | 4.57 | 4.58 | 4.29 | 4.31 | -0.22 | -4.86 | 100,450 | 4,421 | 6.40 | 1.49 |
| 2021-01-06 | 4.38 | 4.61 | 4.29 | 4.53 | 0.15 | 3.42 | 136,643 | 6,053 | 7.31 | 2.02 |
| 2021-01-05 | 4.48 | 4.51 | 4.37 | 4.38 | -0.15 | -3.31 | 89,543 | 3,962 | 3.09 | 1.33 |
| 2021-01-04 | 4.50 | 4.55 | 4.45 | 4.53 | 0.03 | 0.67 | 60,432 | 2,716 | 2.22 | 0.89 |
