中环环保(300692) 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(%) |
| 2021-03-04 | 16.11 | 16.72 | 16.00 | 16.25 | 0.08 | 0.49 | 71,457 | 11,666 | 4.45 | 3.91 |
| 2021-03-03 | 15.90 | 16.20 | 15.72 | 16.17 | 0.23 | 1.44 | 56,588 | 9,052 | 3.01 | 3.10 |
| 2021-03-02 | 15.30 | 16.11 | 15.21 | 15.94 | 0.53 | 3.44 | 67,668 | 10,616 | 5.84 | 3.70 |
| 2021-03-01 | 15.03 | 15.44 | 14.72 | 15.41 | 0.44 | 2.94 | 52,045 | 7,875 | 4.81 | 2.85 |
| 2021-02-26 | 14.80 | 15.17 | 14.47 | 14.97 | 0.27 | 1.84 | 47,633 | 7,079 | 4.76 | 2.61 |
| 2021-02-25 | 14.39 | 14.89 | 14.27 | 14.70 | 0.40 | 2.80 | 30,766 | 4,476 | 4.34 | 1.68 |
| 2021-02-24 | 14.29 | 14.48 | 14.15 | 14.30 | 0.01 | 0.07 | 21,246 | 3,042 | 2.31 | 1.16 |
| 2021-02-23 | 13.93 | 14.43 | 13.86 | 14.29 | 0.33 | 2.36 | 27,727 | 3,949 | 4.08 | 1.52 |
| 2021-02-22 | 13.77 | 14.34 | 13.70 | 13.96 | 0.27 | 1.97 | 29,215 | 4,122 | 4.67 | 1.60 |
| 2021-02-19 | 13.22 | 13.71 | 13.22 | 13.69 | 0.38 | 2.86 | 17,116 | 2,318 | 3.68 | 0.94 |
| 2021-02-18 | 13.09 | 13.52 | 13.09 | 13.31 | 0.28 | 2.15 | 23,162 | 3,086 | 3.30 | 1.27 |
| 2021-02-10 | 12.70 | 13.05 | 12.61 | 13.03 | 0.26 | 2.04 | 15,870 | 2,045 | 3.45 | 0.87 |
| 2021-02-09 | 12.80 | 12.94 | 12.38 | 12.77 | -0.02 | -0.16 | 25,801 | 3,259 | 4.38 | 1.41 |
| 2021-02-08 | 12.90 | 13.00 | 12.66 | 12.79 | 0.01 | 0.08 | 21,687 | 2,774 | 2.66 | 1.19 |
| 2021-02-05 | 13.88 | 14.10 | 12.78 | 12.78 | -1.18 | -8.45 | 46,546 | 6,192 | 9.46 | 2.55 |
| 2021-02-04 | 14.51 | 14.51 | 13.89 | 13.96 | -0.55 | -3.79 | 36,449 | 5,157 | 4.27 | 2.00 |
| 2021-02-03 | 15.03 | 15.05 | 14.50 | 14.51 | -0.50 | -3.33 | 20,390 | 3,005 | 3.66 | 1.12 |
| 2021-02-02 | 14.96 | 15.22 | 14.88 | 15.01 | 0.09 | 0.60 | 30,985 | 4,658 | 2.28 | 1.70 |
| 2021-02-01 | 14.47 | 15.09 | 14.36 | 14.92 | 0.45 | 3.11 | 25,030 | 3,697 | 5.04 | 1.37 |
| 2021-01-29 | 14.73 | 14.74 | 14.32 | 14.47 | -0.13 | -0.89 | 18,965 | 2,742 | 2.88 | 1.04 |
| 2021-01-28 | 14.90 | 14.90 | 14.45 | 14.60 | -0.42 | -2.80 | 26,366 | 3,856 | 3.00 | 1.44 |
| 2021-01-27 | 15.22 | 15.30 | 14.77 | 15.02 | -0.19 | -1.25 | 30,534 | 4,574 | 3.48 | 1.67 |
| 2021-01-26 | 15.00 | 15.43 | 14.73 | 15.21 | 0.21 | 1.40 | 39,273 | 5,972 | 4.67 | 2.15 |
| 2021-01-25 | 14.95 | 15.27 | 14.86 | 15.00 | 0.15 | 1.01 | 31,618 | 4,762 | 2.76 | 1.73 |
| 2021-01-22 | 14.78 | 14.98 | 14.54 | 14.85 | 0.04 | 0.27 | 19,099 | 2,807 | 2.97 | 1.05 |
| 2021-01-21 | 14.45 | 14.93 | 14.31 | 14.81 | 0.26 | 1.79 | 26,423 | 3,862 | 4.26 | 1.45 |
| 2021-01-20 | 14.53 | 14.72 | 14.23 | 14.55 | -0.04 | -0.27 | 20,144 | 2,915 | 3.36 | 1.10 |
| 2021-01-19 | 14.97 | 15.05 | 14.53 | 14.59 | -0.42 | -2.80 | 26,480 | 3,918 | 3.46 | 1.45 |
| 2021-01-18 | 14.45 | 15.05 | 14.35 | 15.01 | 0.54 | 3.73 | 31,628 | 4,660 | 4.84 | 1.73 |
| 2021-01-15 | 14.33 | 14.77 | 14.33 | 14.47 | 0.02 | 0.14 | 16,965 | 2,471 | 3.05 | 0.93 |
| 2021-01-14 | 14.38 | 14.63 | 14.11 | 14.45 | -0.01 | -0.07 | 18,403 | 2,650 | 3.60 | 1.01 |
| 2021-01-13 | 14.67 | 14.67 | 14.07 | 14.46 | -0.21 | -1.43 | 30,417 | 4,354 | 4.09 | 1.67 |
| 2021-01-12 | 14.79 | 14.96 | 14.66 | 14.67 | -0.15 | -1.01 | 22,805 | 3,366 | 2.02 | 1.25 |
| 2021-01-11 | 14.79 | 15.33 | 14.65 | 14.82 | 0.03 | 0.20 | 32,585 | 4,884 | 4.60 | 1.78 |
| 2021-01-08 | 14.38 | 15.04 | 14.15 | 14.79 | 0.30 | 2.07 | 24,037 | 3,525 | 6.14 | 1.32 |
| 2021-01-07 | 15.15 | 15.21 | 14.27 | 14.49 | -0.66 | -4.36 | 35,588 | 5,225 | 6.20 | 1.95 |
| 2021-01-06 | 15.32 | 15.65 | 15.06 | 15.15 | -0.29 | -1.88 | 29,665 | 4,534 | 3.82 | 1.62 |
| 2021-01-05 | 15.47 | 15.62 | 15.23 | 15.44 | -0.19 | -1.22 | 31,911 | 4,911 | 2.50 | 1.75 |
| 2021-01-04 | 15.33 | 15.77 | 15.03 | 15.63 | 0.01 | 0.06 | 60,355 | 9,347 | 4.74 | 3.30 |
