恒誉环保(688309) 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 | 29.12 | 32.30 | 29.12 | 31.45 | 1.93 | 6.54 | 13,848 | 4,337 | 10.77 | 7.29 |
| 2021-03-03 | 29.76 | 29.76 | 29.00 | 29.52 | 0.13 | 0.44 | 2,508 | 738 | 2.59 | 1.32 |
| 2021-03-02 | 29.35 | 29.68 | 29.13 | 29.39 | 0.04 | 0.14 | 1,906 | 560 | 1.87 | 1.00 |
| 2021-03-01 | 28.68 | 29.92 | 28.65 | 29.35 | 0.73 | 2.55 | 4,267 | 1,254 | 4.44 | 2.25 |
| 2021-02-26 | 28.08 | 29.18 | 27.70 | 28.62 | 0.54 | 1.92 | 2,682 | 765 | 5.27 | 1.41 |
| 2021-02-25 | 28.59 | 28.96 | 28.00 | 28.08 | -0.52 | -1.82 | 2,152 | 610 | 3.36 | 1.13 |
| 2021-02-24 | 29.16 | 29.16 | 28.02 | 28.60 | 0.08 | 0.28 | 2,212 | 635 | 4.00 | 1.16 |
| 2021-02-23 | 28.89 | 29.28 | 28.33 | 28.52 | -0.08 | -0.28 | 2,482 | 712 | 3.32 | 1.31 |
| 2021-02-22 | 28.42 | 29.85 | 28.42 | 28.60 | 0.29 | 1.02 | 3,498 | 1,019 | 5.05 | 1.84 |
| 2021-02-19 | 27.96 | 28.32 | 27.60 | 28.31 | 0.51 | 1.83 | 2,280 | 641 | 2.59 | 1.20 |
| 2021-02-18 | 27.50 | 27.99 | 27.14 | 27.80 | 0.51 | 1.87 | 2,280 | 631 | 3.11 | 1.20 |
| 2021-02-10 | 27.04 | 27.40 | 26.70 | 27.29 | 0.50 | 1.87 | 3,109 | 841 | 2.61 | 1.64 |
| 2021-02-09 | 26.73 | 27.17 | 26.50 | 26.79 | 0.22 | 0.83 | 1,274 | 343 | 2.52 | 0.67 |
| 2021-02-08 | 27.17 | 27.17 | 26.33 | 26.57 | -0.30 | -1.12 | 2,243 | 597 | 3.13 | 1.18 |
| 2021-02-05 | 25.83 | 27.94 | 25.83 | 26.87 | 1.04 | 4.03 | 4,225 | 1,147 | 8.17 | 2.22 |
| 2021-02-04 | 27.01 | 27.01 | 25.50 | 25.83 | -1.25 | -4.62 | 3,036 | 796 | 5.58 | 1.60 |
| 2021-02-03 | 27.91 | 28.18 | 27.01 | 27.08 | -0.81 | -2.90 | 2,082 | 571 | 4.20 | 1.10 |
| 2021-02-02 | 27.65 | 28.20 | 27.21 | 27.89 | 0.01 | 0.04 | 1,537 | 428 | 3.55 | 0.81 |
| 2021-02-01 | 27.77 | 28.30 | 27.62 | 27.88 | 0.11 | 0.40 | 1,674 | 468 | 2.45 | 0.88 |
| 2021-01-29 | 28.41 | 28.82 | 27.62 | 27.77 | -0.91 | -3.17 | 2,531 | 709 | 4.18 | 1.33 |
| 2021-01-28 | 28.35 | 29.55 | 28.30 | 28.68 | 0.08 | 0.28 | 2,668 | 774 | 4.37 | 1.40 |
| 2021-01-27 | 29.83 | 30.20 | 28.30 | 28.60 | -1.23 | -4.12 | 3,584 | 1,030 | 6.37 | 1.89 |
| 2021-01-26 | 29.52 | 30.33 | 28.52 | 29.83 | 0.48 | 1.64 | 3,264 | 971 | 6.17 | 1.72 |
| 2021-01-25 | 29.16 | 29.72 | 28.83 | 29.35 | -0.06 | -0.20 | 2,499 | 730 | 3.03 | 1.31 |
| 2021-01-22 | 30.47 | 30.47 | 29.41 | 29.41 | -0.76 | -2.52 | 2,067 | 613 | 3.51 | 1.09 |
| 2021-01-21 | 30.67 | 31.49 | 29.63 | 30.17 | -0.64 | -2.08 | 4,565 | 1,383 | 6.04 | 2.40 |
| 2021-01-20 | 30.32 | 32.03 | 29.88 | 30.81 | 0.96 | 3.22 | 6,436 | 2,005 | 7.20 | 3.39 |
| 2021-01-19 | 29.94 | 30.07 | 29.18 | 29.85 | 0.26 | 0.88 | 2,980 | 889 | 3.01 | 1.57 |
| 2021-01-18 | 30.23 | 30.48 | 29.29 | 29.59 | -0.66 | -2.18 | 4,170 | 1,245 | 3.93 | 2.19 |
| 2021-01-15 | 28.50 | 30.55 | 28.27 | 30.25 | 1.50 | 5.22 | 7,019 | 2,090 | 7.93 | 3.69 |
| 2021-01-14 | 28.00 | 29.16 | 27.00 | 28.75 | 0.75 | 2.68 | 7,606 | 2,136 | 7.71 | 4.00 |
| 2021-01-13 | 29.68 | 29.69 | 28.00 | 28.00 | -1.68 | -5.66 | 4,441 | 1,268 | 5.69 | 2.44 |
| 2021-01-12 | 29.26 | 30.34 | 29.26 | 29.68 | 0.15 | 0.51 | 1,760 | 524 | 3.66 | 0.97 |
| 2021-01-11 | 31.17 | 31.17 | 29.51 | 29.53 | -1.64 | -5.26 | 3,993 | 1,200 | 5.33 | 2.19 |
| 2021-01-08 | 31.52 | 31.62 | 30.55 | 31.17 | -0.35 | -1.11 | 2,639 | 820 | 3.39 | 1.45 |
| 2021-01-07 | 32.36 | 32.50 | 31.13 | 31.52 | -1.29 | -3.93 | 3,322 | 1,054 | 4.18 | 1.83 |
| 2021-01-06 | 33.35 | 33.79 | 32.69 | 32.81 | -0.75 | -2.23 | 1,926 | 638 | 3.28 | 1.06 |
| 2021-01-05 | 33.56 | 33.76 | 33.31 | 33.56 | 0.05 | 0.15 | 1,530 | 513 | 1.34 | 0.84 |
| 2021-01-04 | 33.07 | 33.80 | 32.60 | 33.51 | 0.68 | 2.07 | 2,121 | 707 | 3.66 | 1.17 |
