网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

启迪环境 (000826)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.05
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.09 52周最低:4.35

启迪环境(000826) 历史交易数据

      下载数据
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(%)
2021-09-275.345.435.135.16-0.25-4.62147,9437,7235.551.03
2021-09-245.465.495.335.41-0.05-0.92112,9536,0952.930.79
2021-09-235.375.495.355.460.091.68182,9699,9412.611.28
2021-09-225.035.385.035.370.275.29200,12210,5466.861.40
2021-09-175.065.175.055.100.030.5981,6484,1752.370.57
2021-09-165.205.285.075.07-0.10-1.93126,2436,5474.060.88
2021-09-155.135.225.135.170.010.1994,5684,8941.740.66
2021-09-145.285.305.155.16-0.13-2.46107,3155,6032.840.75
2021-09-135.155.325.145.290.142.72126,6726,6503.500.89
2021-09-105.205.245.155.15-0.05-0.96108,1085,6141.730.76
2021-09-095.175.245.125.200.050.97101,1625,2452.330.71
2021-09-085.055.195.055.150.101.98118,0556,0622.770.83
2021-09-075.015.075.005.050.010.2084,2644,2451.390.59
2021-09-064.995.074.965.040.020.40110,7395,5482.190.77
2021-09-034.955.064.955.020.061.21104,4825,2362.220.73
2021-09-024.954.994.894.960.010.2095,7234,7492.020.67
2021-09-014.985.024.874.95-0.02-0.40163,7888,0973.021.14
2021-08-314.795.034.794.970.193.97203,22810,0505.021.42
2021-08-304.634.824.614.780.132.80127,0636,0274.520.89
2021-08-274.854.884.614.65-0.11-2.31208,6609,8345.671.46
2021-08-264.754.784.684.760.010.21111,9385,3012.110.78
2021-08-254.714.774.674.750.020.4272,9933,4502.110.51
2021-08-244.744.774.714.73-0.01-0.2180,0333,7941.270.56
2021-08-234.644.824.644.740.091.9499,5984,7343.870.70
2021-08-204.724.744.614.65-0.05-1.06100,4534,6662.770.70
2021-08-194.754.804.634.70-0.05-1.05136,7546,4233.580.96
2021-08-184.884.904.674.75-0.13-2.66159,1597,5824.711.11
2021-08-174.954.984.884.88-0.04-0.8198,2984,8512.030.69
2021-08-164.944.984.924.92-0.03-0.6181,9004,0511.210.57
2021-08-134.995.034.914.95-0.02-0.4088,4904,3792.410.62
2021-08-124.895.044.864.970.081.64144,5827,1493.681.01
2021-08-114.814.924.804.890.081.66127,0376,1822.490.89
2021-08-104.614.884.614.810.163.44142,3576,8005.811.00
2021-08-094.614.714.604.65-0.03-0.6494,9004,4232.350.66
2021-08-064.494.824.354.680.184.00198,0889,01210.441.38
2021-08-054.524.554.494.50-0.02-0.4454,0532,4391.330.38
2021-08-044.524.544.494.520.010.2246,5592,1041.110.33
2021-08-034.554.554.504.51-0.04-0.8874,4903,3651.100.52
2021-08-024.504.574.464.550.030.6662,5172,8322.430.44
2021-07-304.534.604.494.52-0.02-0.4469,1573,1372.420.48
2021-07-294.494.614.484.540.061.3483,9073,8132.900.59
2021-07-284.664.704.454.48-0.18-3.8699,0074,4885.360.69
2021-07-274.834.864.644.66-0.17-3.52103,4434,8974.550.72
2021-07-264.914.924.824.83-0.11-2.2372,8923,5392.020.51
2021-07-234.835.104.834.940.122.49143,3737,1225.601.00
2021-07-224.894.904.814.82-0.06-1.2366,4773,2141.840.46
2021-07-214.864.974.814.880.030.6296,4394,7243.300.67
2021-07-204.824.854.754.85-0.01-0.2182,7513,9822.060.58
2021-07-195.085.134.854.86-0.29-5.63202,78210,0145.441.42
2021-07-165.205.285.145.15-0.05-0.96133,7116,9312.690.93
2021-07-155.135.295.085.20-0.40-7.14300,32715,5573.752.10
2021-07-145.725.725.575.60-0.14-2.44134,8697,5952.610.94
2021-07-135.805.805.685.74-0.10-1.71215,40812,3522.051.51
2021-07-125.625.965.565.840.274.85311,96717,9507.182.18
2021-07-095.405.595.335.570.142.58142,1377,8584.790.99
2021-07-085.435.555.415.430.000.0069,2163,7782.580.48
2021-07-075.435.455.395.43-0.01-0.1834,7331,8821.100.24
2021-07-065.445.475.355.440.061.1251,4702,7892.230.36
2021-07-055.335.395.295.380.091.7043,1222,3061.890.30
2021-07-025.315.335.255.290.010.1941,5902,1991.520.29
2021-07-015.365.375.285.28-0.07-1.3136,7981,9571.680.26
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021