启迪环境(000826)股票行情
启迪环境(000826)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 2.08 | 2.03 | -0.04 | -1.93% | 2.01 | 2.09 | 801056 | 16292.33 | 5.62% |
| 2025-06-16 | 2.05 | 2.07 | -0.01 | -0.48% | 2.02 | 2.09 | 1011399 | 20733.62 | 7.10% |
| 2025-06-13 | 2.21 | 2.08 | -0.16 | -7.14% | 2.07 | 2.22 | 1508427 | 31919.70 | 10.58% |
| 2025-06-12 | 2.21 | 2.24 | 0.03 | 1.36% | 2.16 | 2.28 | 1311210 | 29153.50 | 9.20% |
| 2025-06-11 | 2.27 | 2.21 | -0.06 | -2.64% | 2.20 | 2.31 | 1856384 | 41394.64 | 13.03% |
| 2025-06-10 | 2.17 | 2.27 | 0.12 | 5.58% | 2.15 | 2.37 | 3000136 | 69768.23 | 21.05% |
| 2025-06-09 | 2.13 | 2.15 | -0.01 | -0.46% | 2.08 | 2.21 | 1493689 | 32019.68 | 10.48% |
| 2025-06-06 | 2.24 | 2.16 | -0.03 | -1.37% | 2.11 | 2.25 | 2022729 | 44028.73 | 14.19% |
| 2025-06-05 | 2.30 | 2.19 | -0.23 | -9.50% | 2.18 | 2.41 | 3023206 | 68294.17 | 21.21% |
| 2025-06-04 | 2.05 | 2.42 | 0.22 | 10.00% | 2.05 | 2.42 | 3725039 | 81387.49 | 26.14% |
| 2025-06-03 | 2.20 | 2.20 | -0.24 | -9.84% | 2.20 | 2.20 | 323357 | 7113.85 | 2.27% |
| 2025-05-30 | 2.51 | 2.44 | 0.16 | 7.02% | 2.36 | 2.51 | 4640326 | 114821.51 | 32.56% |
| 2025-05-29 | 2.28 | 2.28 | 0.21 | 10.14% | 2.28 | 2.28 | 337679 | 7699.09 | 2.37% |
| 2025-05-28 | 1.89 | 2.07 | 0.19 | 10.11% | 1.89 | 2.07 | 619013 | 12651.72 | 4.34% |
| 2025-05-27 | 1.83 | 1.88 | 0.05 | 2.73% | 1.82 | 1.88 | 457387 | 8530.02 | 3.21% |
| 2025-05-26 | 1.79 | 1.83 | 0.05 | 2.81% | 1.79 | 1.89 | 280885 | 5125.90 | 1.97% |
| 2025-05-23 | 1.82 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 305299 | 5515.96 | 2.14% |
| 2025-05-22 | 1.86 | 1.83 | -0.03 | -1.61% | 1.82 | 1.92 | 459312 | 8592.45 | 3.22% |
| 2025-05-21 | 1.87 | 1.86 | -0.02 | -1.06% | 1.84 | 1.88 | 298082 | 5527.07 | 2.09% |
| 2025-05-20 | 1.83 | 1.88 | 0.05 | 2.73% | 1.81 | 1.88 | 507504 | 9418.53 | 3.56% |
| 2025-05-19 | 1.76 | 1.83 | 0.08 | 4.57% | 1.76 | 1.88 | 721007 | 13239.50 | 5.06% |
| 2025-05-16 | 1.76 | 1.75 | 0.00 | 0.00% | 1.74 | 1.78 | 186824 | 3285.56 | 1.31% |
| 2025-05-15 | 1.77 | 1.75 | -0.01 | -0.57% | 1.75 | 1.79 | 201964 | 3563.88 | 1.42% |
| 2025-05-14 | 1.76 | 1.76 | -0.01 | -0.56% | 1.75 | 1.78 | 192543 | 3398.30 | 1.35% |
| 2025-05-13 | 1.79 | 1.77 | 0.00 | 0.00% | 1.75 | 1.81 | 247460 | 4399.63 | 1.74% |
| 2025-05-12 | 1.76 | 1.77 | 0.01 | 0.57% | 1.73 | 1.79 | 301810 | 5317.55 | 2.12% |
| 2025-05-09 | 1.77 | 1.76 | -0.01 | -0.56% | 1.72 | 1.79 | 334590 | 5880.19 | 2.35% |
| 2025-05-08 | 1.70 | 1.77 | 0.06 | 3.51% | 1.69 | 1.78 | 413627 | 7234.88 | 2.90% |
| 2025-05-07 | 1.72 | 1.71 | 0.00 | 0.00% | 1.69 | 1.74 | 310916 | 5310.51 | 2.18% |
| 2025-05-06 | 1.65 | 1.71 | 0.06 | 3.64% | 1.65 | 1.71 | 347905 | 5890.32 | 2.44% |
| 2025-04-30 | 1.62 | 1.65 | 0.04 | 2.48% | 1.61 | 1.69 | 419266 | 6946.22 | 2.94% |
| 2025-04-29 | 1.56 | 1.61 | 0.06 | 3.87% | 1.56 | 1.70 | 449923 | 7328.42 | 3.16% |
| 2025-04-28 | 1.60 | 1.55 | -0.06 | -3.73% | 1.54 | 1.61 | 267321 | 4165.58 | 1.88% |
| 2025-04-25 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.62 | 203408 | 3261.34 | 1.43% |
| 2025-04-24 | 1.64 | 1.60 | -0.04 | -2.44% | 1.60 | 1.65 | 223662 | 3618.54 | 1.57% |
| 2025-04-23 | 1.68 | 1.64 | -0.03 | -1.80% | 1.64 | 1.69 | 205826 | 3411.12 | 1.44% |
| 2025-04-22 | 1.65 | 1.67 | 0.02 | 1.21% | 1.65 | 1.74 | 257451 | 4308.19 | 1.81% |
| 2025-04-21 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.67 | 179669 | 2968.28 | 1.26% |
| 2025-04-18 | 1.66 | 1.64 | -0.03 | -1.80% | 1.61 | 1.67 | 279196 | 4576.28 | 1.96% |
| 2025-04-17 | 1.66 | 1.67 | 0.00 | 0.00% | 1.65 | 1.70 | 153941 | 2590.38 | 1.08% |
| 2025-04-16 | 1.70 | 1.67 | -0.04 | -2.34% | 1.64 | 1.71 | 213662 | 3562.66 | 1.50% |
| 2025-04-15 | 1.72 | 1.71 | -0.02 | -1.16% | 1.69 | 1.73 | 186256 | 3177.84 | 1.31% |
| 2025-04-14 | 1.69 | 1.73 | 0.05 | 2.98% | 1.69 | 1.74 | 232094 | 3997.28 | 1.63% |
| 2025-04-11 | 1.66 | 1.68 | 0.01 | 0.60% | 1.64 | 1.71 | 215094 | 3628.09 | 1.51% |
| 2025-04-10 | 1.67 | 1.67 | 0.02 | 1.21% | 1.67 | 1.71 | 273675 | 4617.21 | 1.92% |
| 2025-04-09 | 1.59 | 1.65 | 0.04 | 2.48% | 1.47 | 1.66 | 358403 | 5627.01 | 2.51% |
| 2025-04-08 | 1.60 | 1.61 | -0.03 | -1.83% | 1.59 | 1.66 | 334073 | 5398.64 | 2.34% |
| 2025-04-07 | 1.74 | 1.64 | -0.18 | -9.89% | 1.64 | 1.74 | 341749 | 5673.99 | 2.40% |
| 2025-04-03 | 1.80 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 147644 | 2675.11 | 1.04% |
| 2025-04-02 | 1.82 | 1.82 | -0.01 | -0.55% | 1.80 | 1.85 | 163165 | 2974.11 | 1.14% |
| 2025-04-01 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.87 | 298411 | 5443.81 | 2.09% |
| 2025-03-31 | 1.82 | 1.79 | -0.05 | -2.72% | 1.76 | 1.83 | 302501 | 5416.59 | 2.12% |
| 2025-03-28 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 186270 | 3434.14 | 1.31% |
| 2025-03-27 | 1.88 | 1.86 | -0.03 | -1.59% | 1.83 | 1.89 | 239810 | 4461.60 | 1.68% |
| 2025-03-26 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.92 | 279821 | 5295.15 | 1.96% |
| 2025-03-25 | 1.89 | 1.87 | -0.02 | -1.06% | 1.85 | 1.90 | 340580 | 6375.80 | 2.39% |
| 2025-03-24 | 1.99 | 1.89 | -0.09 | -4.55% | 1.86 | 2.00 | 624578 | 11945.12 | 4.38% |
| 2025-03-21 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.04 | 480336 | 9605.43 | 3.37% |
| 2025-03-20 | 1.98 | 2.00 | 0.02 | 1.01% | 1.96 | 2.03 | 432902 | 8703.64 | 3.04% |
| 2025-03-19 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.01 | 291459 | 5774.38 | 2.05% |
| 2025-03-18 | 2.03 | 2.01 | -0.02 | -0.99% | 1.99 | 2.04 | 418381 | 8382.93 | 2.94% |
| 2025-03-17 | 1.98 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 756527 | 15264.80 | 5.31% |
| 2025-03-14 | 1.92 | 1.98 | 0.05 | 2.59% | 1.91 | 1.98 | 454245 | 8858.30 | 3.19% |
| 2025-03-13 | 1.98 | 1.93 | -0.05 | -2.53% | 1.90 | 1.98 | 431430 | 8324.19 | 3.03% |
| 2025-03-12 | 1.95 | 1.98 | 0.04 | 2.06% | 1.94 | 1.99 | 522259 | 10283.81 | 3.66% |
| 2025-03-11 | 1.92 | 1.94 | 0.00 | 0.00% | 1.89 | 1.94 | 311614 | 5976.98 | 2.19% |
| 2025-03-10 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.98 | 468756 | 9139.77 | 3.29% |
| 2025-03-07 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.95 | 335963 | 6460.25 | 2.36% |
| 2025-03-06 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.93 | 294568 | 5638.90 | 2.07% |
| 2025-03-05 | 1.92 | 1.91 | -0.02 | -1.04% | 1.87 | 1.93 | 318185 | 6011.25 | 2.23% |
| 2025-03-04 | 1.92 | 1.93 | 0.00 | 0.00% | 1.89 | 1.93 | 276353 | 5273.49 | 1.94% |
| 2025-03-03 | 1.94 | 1.93 | 0.00 | 0.00% | 1.90 | 1.96 | 328316 | 6327.61 | 2.30% |
| 2025-02-28 | 1.99 | 1.93 | -0.06 | -3.02% | 1.92 | 1.99 | 446790 | 8698.42 | 3.14% |
| 2025-02-27 | 2.04 | 1.99 | -0.05 | -2.45% | 1.96 | 2.06 | 612947 | 12222.67 | 4.30% |
| 2025-02-26 | 2.03 | 2.04 | -0.01 | -0.49% | 2.01 | 2.08 | 675729 | 13795.78 | 4.74% |
| 2025-02-25 | 2.02 | 2.05 | 0.06 | 3.02% | 1.99 | 2.17 | 1111478 | 22987.19 | 7.80% |
| 2025-02-24 | 1.93 | 1.99 | 0.06 | 3.11% | 1.92 | 2.06 | 884137 | 17760.27 | 6.20% |
| 2025-02-21 | 1.96 | 1.93 | -0.03 | -1.53% | 1.90 | 1.97 | 459206 | 8849.93 | 3.22% |
| 2025-02-20 | 1.94 | 1.96 | 0.02 | 1.03% | 1.92 | 1.99 | 430355 | 8446.60 | 3.02% |
| 2025-02-19 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.96 | 333468 | 6456.62 | 2.34% |
深证大盘股票行情在线 K线走势图
