兴源环境(300266)股票行情
兴源环境(300266)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 |
|---|
| 2026-03-25 | 2.75 | 2.85 | 0.11 | 4.01% | 2.72 | 2.87 | 615794 | 17340.26 | 3.97% | 0.00 |
| 2026-03-24 | 2.64 | 2.74 | 0.18 | 7.03% | 2.63 | 2.81 | 692924 | 18795.45 | 4.46% | 0.00 |
| 2026-03-23 | 2.62 | 2.56 | -0.13 | -4.83% | 2.53 | 2.70 | 467507 | 12221.24 | 3.01% | 0.00 |
| 2026-03-20 | 2.82 | 2.69 | -0.11 | -3.93% | 2.68 | 2.85 | 474364 | 12998.36 | 3.05% | 60.00 |
| 2026-03-19 | 2.81 | 2.80 | 0.00 | 0.00% | 2.77 | 2.90 | 602138 | 17021.26 | 3.88% | 55.00 |
| 2026-03-18 | 2.80 | 2.80 | 0.05 | 1.82% | 2.74 | 2.95 | 629116 | 17827.47 | 4.05% | 0.00 |
| 2026-03-17 | 2.74 | 2.75 | 0.01 | 0.36% | 2.74 | 2.81 | 262130 | 7273.53 | 1.69% | 0.00 |
| 2026-03-16 | 2.80 | 2.74 | -0.06 | -2.14% | 2.71 | 2.83 | 303938 | 8381.63 | 1.96% | 0.00 |
| 2026-03-13 | 2.83 | 2.80 | -0.01 | -0.36% | 2.79 | 2.86 | 323409 | 9131.42 | 2.08% | 0.00 |
| 2026-03-12 | 2.86 | 2.81 | -0.04 | -1.40% | 2.80 | 2.87 | 310987 | 8796.57 | 2.00% | 0.00 |
| 2026-03-11 | 2.82 | 2.85 | 0.02 | 0.71% | 2.77 | 2.86 | 427393 | 12078.14 | 2.75% | 0.00 |
| 2026-03-10 | 2.83 | 2.83 | 0.01 | 0.35% | 2.81 | 2.89 | 566667 | 16099.73 | 3.65% | 0.00 |
| 2026-03-09 | 2.73 | 2.82 | 0.05 | 1.81% | 2.71 | 2.94 | 706013 | 19962.10 | 4.55% | 0.00 |
| 2026-03-06 | 2.65 | 2.77 | 0.11 | 4.14% | 2.61 | 2.87 | 673205 | 18474.66 | 4.34% | 0.00 |
| 2026-03-05 | 2.61 | 2.66 | 0.10 | 3.91% | 2.59 | 2.67 | 376452 | 9935.98 | 2.42% | 0.00 |
| 2026-03-04 | 2.53 | 2.56 | -0.01 | -0.39% | 2.51 | 2.60 | 265960 | 6794.30 | 1.71% | 0.00 |
| 2026-03-03 | 2.69 | 2.57 | -0.10 | -3.75% | 2.56 | 2.73 | 364832 | 9639.34 | 2.35% | 0.00 |
| 2026-03-02 | 2.69 | 2.67 | -0.06 | -2.20% | 2.63 | 2.72 | 418080 | 11184.04 | 2.69% | 0.00 |
| 2026-02-27 | 2.71 | 2.73 | -0.01 | -0.36% | 2.66 | 2.78 | 571272 | 15578.48 | 3.68% | 0.00 |
| 2026-02-26 | 2.63 | 2.74 | 0.14 | 5.38% | 2.58 | 2.75 | 762918 | 20382.84 | 4.91% | 154.00 |
| 2026-02-25 | 2.53 | 2.60 | 0.07 | 2.77% | 2.53 | 2.61 | 314472 | 8130.69 | 2.03% | 0.00 |
| 2026-02-24 | 2.52 | 2.53 | 0.05 | 2.02% | 2.51 | 2.55 | 172417 | 4362.75 | 1.11% | 0.00 |
| 2026-02-13 | 2.50 | 2.48 | -0.02 | -0.80% | 2.48 | 2.53 | 146934 | 3674.54 | 0.95% | 0.00 |
| 2026-02-12 | 2.56 | 2.50 | -0.06 | -2.34% | 2.50 | 2.57 | 194377 | 4906.59 | 1.25% | 0.00 |
| 2026-02-11 | 2.59 | 2.56 | -0.04 | -1.54% | 2.55 | 2.60 | 155351 | 3998.33 | 1.00% | 1.00 |
| 2026-02-10 | 2.57 | 2.60 | 0.03 | 1.17% | 2.56 | 2.64 | 325695 | 8497.61 | 2.10% | 0.00 |
| 2026-02-09 | 2.57 | 2.57 | 0.03 | 1.18% | 2.55 | 2.58 | 176620 | 4527.98 | 1.14% | 0.00 |
| 2026-02-06 | 2.51 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 132024 | 3336.99 | 0.85% | 0.00 |
| 2026-02-05 | 2.53 | 2.53 | -0.02 | -0.78% | 2.52 | 2.56 | 153871 | 3902.18 | 0.99% | 0.00 |
| 2026-02-04 | 2.52 | 2.55 | 0.02 | 0.79% | 2.50 | 2.56 | 185149 | 4694.88 | 1.19% | 0.00 |
| 2026-02-03 | 2.49 | 2.53 | 0.05 | 2.02% | 2.48 | 2.54 | 137770 | 3455.51 | 0.89% | 0.00 |
| 2026-02-02 | 2.51 | 2.48 | -0.03 | -1.20% | 2.48 | 2.53 | 147466 | 3691.42 | 0.95% | 0.00 |
| 2026-01-30 | 2.52 | 2.51 | -0.02 | -0.79% | 2.49 | 2.55 | 179213 | 4498.84 | 1.15% | 0.00 |
| 2026-01-29 | 2.51 | 2.53 | 0.01 | 0.40% | 2.50 | 2.54 | 190175 | 4794.33 | 1.22% | 1.00 |
| 2026-01-28 | 2.56 | 2.52 | -0.04 | -1.56% | 2.51 | 2.57 | 218430 | 5524.77 | 1.41% | 0.00 |
| 2026-01-27 | 2.59 | 2.56 | -0.05 | -1.92% | 2.53 | 2.61 | 261840 | 6699.48 | 1.69% | 0.00 |
| 2026-01-26 | 2.69 | 2.61 | -0.06 | -2.25% | 2.58 | 2.70 | 307172 | 8054.90 | 1.98% | 0.00 |
| 2026-01-23 | 2.62 | 2.67 | 0.06 | 2.30% | 2.59 | 2.68 | 327296 | 8638.44 | 2.11% | 0.00 |
| 2026-01-22 | 2.57 | 2.61 | 0.04 | 1.56% | 2.54 | 2.61 | 247327 | 6403.58 | 1.59% | 0.00 |
| 2026-01-21 | 2.57 | 2.57 | -0.02 | -0.77% | 2.54 | 2.59 | 178601 | 4584.02 | 1.15% | 0.00 |
| 2026-01-20 | 2.60 | 2.59 | 0.00 | 0.00% | 2.57 | 2.63 | 283398 | 7352.77 | 1.83% | 0.00 |
| 2026-01-19 | 2.56 | 2.59 | 0.02 | 0.78% | 2.56 | 2.60 | 173473 | 4480.56 | 1.12% | 0.00 |
| 2026-01-16 | 2.62 | 2.57 | -0.05 | -1.91% | 2.55 | 2.65 | 310677 | 8027.37 | 2.00% | 0.00 |
| 2026-01-15 | 2.65 | 2.62 | -0.05 | -1.87% | 2.61 | 2.67 | 257083 | 6761.90 | 1.66% | 0.00 |
| 2026-01-14 | 2.70 | 2.67 | -0.03 | -1.11% | 2.62 | 2.72 | 415643 | 11152.47 | 2.68% | 0.00 |
| 2026-01-13 | 2.69 | 2.70 | 0.01 | 0.37% | 2.64 | 2.76 | 445909 | 12061.98 | 2.87% | 0.00 |
| 2026-01-12 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.69 | 364951 | 9751.14 | 2.35% | 3.00 |
| 2026-01-09 | 2.64 | 2.66 | 0.02 | 0.76% | 2.61 | 2.66 | 307208 | 8112.06 | 1.98% | 0.00 |
| 2026-01-08 | 2.61 | 2.64 | 0.02 | 0.76% | 2.59 | 2.65 | 228578 | 6007.55 | 1.47% | 0.00 |
| 2026-01-07 | 2.69 | 2.62 | -0.07 | -2.60% | 2.61 | 2.70 | 375191 | 9905.48 | 2.42% | 0.00 |
| 2026-01-06 | 2.58 | 2.69 | 0.12 | 4.67% | 2.57 | 2.70 | 581667 | 15455.33 | 3.75% | 498.00 |
| 2026-01-05 | 2.56 | 2.57 | 0.00 | 0.00% | 2.56 | 2.59 | 226080 | 5820.31 | 1.46% | 0.00 |
| 2025-12-31 | 2.58 | 2.57 | 0.03 | 1.18% | 2.52 | 2.69 | 323818 | 8353.89 | 2.09% | 0.00 |
| 2025-12-30 | 2.52 | 2.54 | 0.00 | 0.00% | 2.50 | 2.57 | 245032 | 6222.18 | 1.58% | 0.00 |
| 2025-12-29 | 2.55 | 2.54 | -0.02 | -0.78% | 2.52 | 2.58 | 241808 | 6152.45 | 1.56% | 0.00 |
| 2025-12-26 | 2.57 | 2.56 | -0.02 | -0.78% | 2.54 | 2.59 | 249512 | 6403.99 | 1.61% | 0.00 |
| 2025-12-25 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.60 | 254410 | 6540.47 | 1.64% | 0.00 |
| 2025-12-24 | 2.57 | 2.60 | 0.03 | 1.17% | 2.54 | 2.61 | 268355 | 6939.99 | 1.73% | 0.00 |
| 2025-12-23 | 2.66 | 2.57 | -0.08 | -3.02% | 2.56 | 2.68 | 356738 | 9216.17 | 2.30% | 0.00 |
| 2025-12-22 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.70 | 383751 | 10200.01 | 2.47% | 0.00 |
| 2025-12-19 | 2.61 | 2.63 | 0.05 | 1.94% | 2.54 | 2.65 | 490279 | 12686.60 | 3.16% | 39.00 |
| 2025-12-18 | 2.54 | 2.58 | 0.04 | 1.57% | 2.51 | 2.77 | 640393 | 16827.90 | 4.12% | 16.00 |
| 2025-12-17 | 2.64 | 2.54 | -0.09 | -3.42% | 2.49 | 2.66 | 522046 | 13296.46 | 3.36% | 0.00 |
| 2025-12-16 | 2.73 | 2.63 | -0.13 | -4.71% | 2.62 | 2.75 | 633767 | 16942.96 | 4.08% | 0.00 |
| 2025-12-15 | 2.86 | 2.76 | -0.05 | -1.78% | 2.71 | 2.91 | 812761 | 22567.48 | 5.23% | 0.00 |
| 2025-12-12 | 2.93 | 2.81 | -0.14 | -4.75% | 2.81 | 3.08 | 1845717 | 53977.98 | 11.89% | 1.00 |
| 2025-12-11 | 2.56 | 2.95 | 0.49 | 19.92% | 2.56 | 2.95 | 1745360 | 50761.64 | 11.24% | 0.00 |
| 2025-12-10 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.47 | 145865 | 3573.08 | 0.94% | 0.00 |
| 2025-12-09 | 2.50 | 2.46 | -0.04 | -1.60% | 2.46 | 2.50 | 124598 | 3078.82 | 0.80% | 0.00 |
| 2025-12-08 | 2.52 | 2.50 | -0.01 | -0.40% | 2.48 | 2.53 | 122451 | 3068.34 | 0.79% | 0.00 |
| 2025-12-05 | 2.45 | 2.51 | 0.06 | 2.45% | 2.43 | 2.51 | 150452 | 3728.61 | 0.97% | 0.00 |
| 2025-12-04 | 2.50 | 2.45 | -0.04 | -1.61% | 2.44 | 2.51 | 150220 | 3702.02 | 0.97% | 0.00 |
| 2025-12-03 | 2.55 | 2.49 | -0.06 | -2.35% | 2.48 | 2.57 | 193107 | 4845.93 | 1.24% | 0.00 |
| 2025-12-02 | 2.59 | 2.55 | -0.05 | -1.92% | 2.54 | 2.59 | 160790 | 4110.88 | 1.04% | 0.00 |
| 2025-12-01 | 2.62 | 2.60 | -0.01 | -0.38% | 2.59 | 2.64 | 146161 | 3813.52 | 0.94% | 0.00 |
| 2025-11-28 | 2.58 | 2.61 | 0.03 | 1.16% | 2.54 | 2.62 | 179686 | 4638.82 | 1.16% | 0.00 |
| 2025-11-27 | 2.57 | 2.58 | 0.01 | 0.39% | 2.56 | 2.60 | 137736 | 3553.09 | 0.89% | 0.00 |
| 2025-11-26 | 2.59 | 2.57 | -0.02 | -0.77% | 2.57 | 2.65 | 182251 | 4751.98 | 1.17% | 0.00 |
| 2025-11-25 | 2.59 | 2.59 | 0.01 | 0.39% | 2.57 | 2.62 | 134429 | 3491.20 | 0.87% | 0.00 |
| 2025-11-24 | 2.57 | 2.58 | 0.02 | 0.78% | 2.53 | 2.59 | 201719 | 5167.16 | 1.30% | 0.00 |
深证大盘股票行情在线 K线走势图
兴源环境(300266)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
