海峡环保(603817) 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(%) |
| 2019-08-16 | 6.73 | 6.78 | 6.68 | 6.72 | 0.00 | 0.00 | 24,889 | 1,679 | 1.49 | 1.38 |
| 2019-08-15 | 6.67 | 6.76 | 6.58 | 6.72 | -0.08 | -1.18 | 33,197 | 2,208 | 2.65 | 1.84 |
| 2019-08-14 | 6.86 | 6.93 | 6.78 | 6.80 | 0.00 | 0.00 | 27,743 | 1,902 | 2.21 | 1.54 |
| 2019-08-13 | 6.78 | 6.86 | 6.73 | 6.80 | -0.03 | -0.44 | 24,284 | 1,648 | 1.90 | 1.35 |
| 2019-08-12 | 6.62 | 6.83 | 6.62 | 6.83 | 0.15 | 2.25 | 24,921 | 1,686 | 3.14 | 1.38 |
| 2019-08-09 | 6.73 | 6.95 | 6.68 | 6.68 | -0.02 | -0.30 | 39,696 | 2,704 | 4.03 | 2.21 |
| 2019-08-08 | 6.63 | 6.75 | 6.63 | 6.70 | 0.06 | 0.90 | 22,634 | 1,515 | 1.81 | 1.26 |
| 2019-08-07 | 6.77 | 6.78 | 6.63 | 6.64 | -0.04 | -0.60 | 24,259 | 1,624 | 2.25 | 1.35 |
| 2019-08-06 | 6.83 | 6.83 | 6.57 | 6.68 | -0.26 | -3.75 | 37,077 | 2,481 | 3.75 | 2.06 |
| 2019-08-05 | 6.95 | 7.05 | 6.86 | 6.94 | 0.00 | 0.00 | 25,459 | 1,775 | 2.74 | 1.41 |
| 2019-08-02 | 6.90 | 7.01 | 6.85 | 6.94 | -0.16 | -2.25 | 33,494 | 2,318 | 2.25 | 1.86 |
| 2019-08-01 | 7.15 | 7.15 | 7.06 | 7.10 | -0.09 | -1.25 | 30,138 | 2,140 | 1.25 | 1.67 |
| 2019-07-31 | 7.20 | 7.21 | 7.14 | 7.19 | -0.06 | -0.83 | 22,024 | 1,579 | 0.97 | 1.22 |
| 2019-07-30 | 7.15 | 7.28 | 7.12 | 7.25 | 0.13 | 1.83 | 40,022 | 2,895 | 2.25 | 2.22 |
| 2019-07-29 | 7.21 | 7.23 | 7.08 | 7.12 | -0.09 | -1.25 | 26,636 | 1,900 | 2.08 | 1.48 |
| 2019-07-26 | 7.14 | 7.22 | 7.08 | 7.21 | 0.06 | 0.84 | 34,991 | 2,507 | 1.96 | 1.94 |
| 2019-07-25 | 7.29 | 7.29 | 7.10 | 7.15 | -0.12 | -1.65 | 45,222 | 3,240 | 2.61 | 2.51 |
| 2019-07-24 | 7.21 | 7.32 | 7.18 | 7.27 | 0.09 | 1.25 | 43,117 | 3,128 | 1.95 | 2.40 |
| 2019-07-23 | 7.07 | 7.19 | 7.07 | 7.18 | 0.14 | 1.99 | 34,658 | 2,473 | 1.70 | 1.93 |
| 2019-07-22 | 7.39 | 7.45 | 7.04 | 7.04 | -0.33 | -4.48 | 47,539 | 3,394 | 5.56 | 2.64 |
| 2019-07-19 | 7.40 | 7.53 | 7.34 | 7.37 | 0.01 | 0.14 | 53,808 | 4,003 | 2.58 | 2.99 |
| 2019-07-18 | 7.46 | 7.59 | 7.33 | 7.36 | -0.21 | -2.77 | 58,597 | 4,328 | 3.43 | 3.26 |
| 2019-07-17 | 7.77 | 7.77 | 7.55 | 7.57 | -0.16 | -2.07 | 69,625 | 5,303 | 2.85 | 3.87 |
| 2019-07-16 | 7.89 | 7.90 | 7.76 | 7.78 | -0.13 | -1.64 | 61,237 | 4,793 | 1.77 | 3.40 |
| 2019-07-15 | 7.70 | 7.94 | 7.64 | 7.91 | 0.13 | 1.67 | 86,700 | 6,764 | 3.86 | 4.82 |
| 2019-07-12 | 8.06 | 8.08 | 7.78 | 7.78 | -0.38 | -4.66 | 95,609 | 7,565 | 3.68 | 5.31 |
| 2019-07-11 | 7.96 | 8.20 | 7.74 | 8.16 | 0.17 | 2.13 | 138,564 | 11,092 | 5.76 | 7.70 |
| 2019-07-10 | 7.85 | 8.12 | 7.81 | 7.99 | -0.12 | -1.48 | 96,656 | 7,690 | 3.82 | 5.37 |
| 2019-07-09 | 8.63 | 8.63 | 7.93 | 8.11 | -0.47 | -5.48 | 150,642 | 12,285 | 8.16 | 8.37 |
| 2019-07-08 | 8.86 | 8.87 | 8.23 | 8.58 | -0.56 | -6.13 | 227,167 | 19,390 | 7.00 | 12.62 |
| 2019-07-05 | 9.00 | 9.52 | 8.80 | 9.14 | -0.32 | -3.38 | 358,082 | 32,795 | 7.61 | 19.89 |
| 2019-07-04 | 8.50 | 9.46 | 8.40 | 9.46 | 0.86 | 10.00 | 412,735 | 37,669 | 12.33 | 22.93 |
| 2019-07-03 | 8.25 | 9.07 | 8.25 | 8.60 | -0.18 | -2.05 | 317,981 | 27,246 | 9.34 | 17.67 |
| 2019-07-02 | 8.03 | 9.09 | 7.75 | 8.78 | 0.52 | 6.30 | 399,027 | 34,545 | 16.22 | 22.17 |
| 2019-07-01 | 8.00 | 8.38 | 7.90 | 8.26 | 0.51 | 6.58 | 218,231 | 17,779 | 6.19 | 12.12 |
