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 |
|---|
| 2025-09-16 | 2.93 | 2.93 | 0.03 | 1.03% | 2.89 | 2.95 | 396472 | 11591.76 | 2.55% | 30.00 |
| 2025-09-15 | 2.89 | 2.90 | 0.01 | 0.35% | 2.84 | 2.93 | 346720 | 10005.56 | 2.23% | 0.00 |
| 2025-09-12 | 2.80 | 2.89 | 0.09 | 3.21% | 2.79 | 2.89 | 647562 | 18545.37 | 4.17% | 0.00 |
| 2025-09-11 | 2.74 | 2.80 | 0.06 | 2.19% | 2.71 | 2.82 | 391170 | 10861.11 | 2.52% | 0.00 |
| 2025-09-10 | 2.70 | 2.74 | 0.03 | 1.11% | 2.70 | 2.76 | 225025 | 6161.61 | 1.45% | 0.00 |
| 2025-09-09 | 2.74 | 2.71 | -0.04 | -1.45% | 2.69 | 2.75 | 237904 | 6450.96 | 1.53% | 0.00 |
| 2025-09-08 | 2.77 | 2.75 | -0.03 | -1.08% | 2.71 | 2.80 | 316440 | 8682.68 | 2.04% | 0.00 |
| 2025-09-05 | 2.73 | 2.78 | 0.05 | 1.83% | 2.69 | 2.78 | 206171 | 5653.17 | 1.33% | 130.00 |
| 2025-09-04 | 2.78 | 2.73 | -0.05 | -1.80% | 2.71 | 2.83 | 308052 | 8524.86 | 1.98% | 0.00 |
| 2025-09-03 | 2.87 | 2.78 | -0.10 | -3.47% | 2.76 | 2.90 | 400815 | 11361.01 | 2.58% | 0.00 |
| 2025-09-02 | 2.85 | 2.88 | 0.02 | 0.70% | 2.82 | 2.91 | 562011 | 16113.14 | 3.62% | 150.00 |
| 2025-09-01 | 2.72 | 2.86 | 0.15 | 5.54% | 2.69 | 2.92 | 752333 | 21427.91 | 4.84% | 100.00 |
| 2025-08-29 | 2.75 | 2.71 | -0.05 | -1.81% | 2.70 | 2.76 | 195990 | 5328.24 | 1.26% | 0.00 |
| 2025-08-28 | 2.77 | 2.76 | 0.03 | 1.10% | 2.68 | 2.82 | 422978 | 11634.56 | 2.72% | 0.00 |
| 2025-08-27 | 2.85 | 2.73 | -0.14 | -4.88% | 2.73 | 2.88 | 469910 | 13184.46 | 3.03% | 0.00 |
| 2025-08-26 | 2.87 | 2.87 | 0.02 | 0.70% | 2.85 | 2.90 | 374686 | 10777.14 | 2.41% | 0.00 |
| 2025-08-25 | 2.83 | 2.85 | 0.02 | 0.71% | 2.80 | 2.88 | 341279 | 9707.60 | 2.20% | 0.00 |
| 2025-08-22 | 2.83 | 2.83 | 0.00 | 0.00% | 2.78 | 2.87 | 347623 | 9779.85 | 2.24% | 0.00 |
| 2025-08-21 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.88 | 300450 | 8540.56 | 1.93% | 10.00 |
| 2025-08-20 | 2.85 | 2.84 | -0.01 | -0.35% | 2.80 | 2.86 | 212529 | 6019.36 | 1.37% | 0.00 |
| 2025-08-19 | 2.83 | 2.85 | 0.02 | 0.71% | 2.80 | 2.88 | 277773 | 7915.85 | 1.79% | 0.00 |
| 2025-08-18 | 2.76 | 2.83 | 0.07 | 2.54% | 2.74 | 2.85 | 302583 | 8504.40 | 1.95% | 0.00 |
| 2025-08-15 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.78 | 248723 | 6860.71 | 1.60% | 0.00 |
| 2025-08-14 | 2.91 | 2.74 | -0.15 | -5.19% | 2.74 | 2.94 | 496631 | 13966.51 | 3.20% | 0.00 |
| 2025-08-13 | 2.80 | 2.89 | 0.08 | 2.85% | 2.80 | 2.94 | 531084 | 15346.72 | 3.42% | 0.00 |
| 2025-08-12 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 243246 | 6806.10 | 1.57% | 0.00 |
| 2025-08-11 | 2.76 | 2.78 | 0.03 | 1.09% | 2.74 | 2.80 | 285688 | 7938.31 | 1.84% | 0.00 |
| 2025-08-08 | 2.76 | 2.75 | -0.01 | -0.36% | 2.72 | 2.79 | 189464 | 5203.27 | 1.22% | 0.00 |
| 2025-08-07 | 2.77 | 2.76 | 0.00 | 0.00% | 2.75 | 2.82 | 226550 | 6303.61 | 1.46% | 16.00 |
| 2025-08-06 | 2.74 | 2.76 | 0.01 | 0.36% | 2.72 | 2.77 | 200216 | 5496.35 | 1.29% | 0.00 |
| 2025-08-05 | 2.75 | 2.75 | 0.02 | 0.73% | 2.74 | 2.77 | 148284 | 4082.21 | 0.95% | 0.00 |
| 2025-08-04 | 2.77 | 2.73 | -0.05 | -1.80% | 2.70 | 2.77 | 237313 | 6464.30 | 1.53% | 0.00 |
| 2025-08-01 | 2.81 | 2.78 | -0.01 | -0.36% | 2.78 | 2.83 | 196986 | 5514.69 | 1.27% | 0.00 |
| 2025-07-31 | 2.82 | 2.79 | -0.03 | -1.06% | 2.77 | 2.86 | 336425 | 9447.92 | 2.17% | 0.00 |
| 2025-07-30 | 2.81 | 2.82 | 0.00 | 0.00% | 2.79 | 2.87 | 306498 | 8682.63 | 1.97% | 0.00 |
| 2025-07-29 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.86 | 194068 | 5477.17 | 1.25% | 0.00 |
| 2025-07-28 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.83 | 189555 | 5321.66 | 1.22% | 0.00 |
| 2025-07-25 | 2.86 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 224993 | 6347.17 | 1.45% | 0.00 |
| 2025-07-24 | 2.81 | 2.84 | 0.04 | 1.43% | 2.80 | 2.90 | 301356 | 8588.85 | 1.94% | 0.00 |
| 2025-07-23 | 2.85 | 2.80 | -0.04 | -1.41% | 2.79 | 2.87 | 241934 | 6834.74 | 1.56% | 0.00 |
| 2025-07-22 | 2.84 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 260694 | 7386.49 | 1.68% | 0.00 |
| 2025-07-21 | 2.75 | 2.83 | 0.09 | 3.28% | 2.74 | 2.83 | 284111 | 7949.30 | 1.83% | 0.00 |
| 2025-07-18 | 2.78 | 2.74 | -0.04 | -1.44% | 2.71 | 2.79 | 204192 | 5617.07 | 1.31% | 0.00 |
| 2025-07-17 | 2.82 | 2.78 | -0.06 | -2.11% | 2.77 | 2.82 | 191074 | 5326.96 | 1.23% | 0.00 |
| 2025-07-16 | 2.87 | 2.84 | -0.01 | -0.35% | 2.80 | 2.87 | 189957 | 5348.18 | 1.22% | 0.00 |
| 2025-07-15 | 2.84 | 2.85 | 0.01 | 0.35% | 2.80 | 2.86 | 176966 | 4999.91 | 1.14% | 0.00 |
| 2025-07-14 | 2.87 | 2.84 | -0.03 | -1.05% | 2.80 | 2.87 | 245832 | 6955.57 | 1.58% | 0.00 |
| 2025-07-11 | 2.95 | 2.87 | -0.07 | -2.38% | 2.86 | 2.99 | 467732 | 13552.98 | 3.01% | 0.00 |
| 2025-07-10 | 2.90 | 2.94 | 0.02 | 0.68% | 2.88 | 2.95 | 394555 | 11481.56 | 2.54% | 0.00 |
| 2025-07-09 | 2.93 | 2.92 | 0.02 | 0.69% | 2.89 | 2.98 | 448393 | 13150.24 | 2.89% | 0.00 |
| 2025-07-08 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.92 | 214953 | 6201.93 | 1.38% | 0.00 |
| 2025-07-07 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.89 | 135125 | 3860.55 | 0.87% | 0.00 |
| 2025-07-04 | 2.92 | 2.86 | -0.06 | -2.05% | 2.86 | 2.94 | 229430 | 6635.29 | 1.48% | 0.00 |
| 2025-07-03 | 2.92 | 2.92 | 0.01 | 0.34% | 2.85 | 2.93 | 242784 | 7006.35 | 1.56% | 0.00 |
| 2025-07-02 | 2.88 | 2.91 | 0.03 | 1.04% | 2.82 | 2.95 | 347952 | 10040.42 | 2.24% | 0.00 |
| 2025-07-01 | 2.93 | 2.88 | -0.04 | -1.37% | 2.86 | 2.95 | 229594 | 6618.21 | 1.48% | 0.00 |
| 2025-06-30 | 2.88 | 2.92 | 0.05 | 1.74% | 2.85 | 2.95 | 264282 | 7708.51 | 1.70% | 0.00 |
| 2025-06-27 | 2.91 | 2.87 | -0.01 | -0.35% | 2.86 | 2.94 | 236986 | 6855.21 | 1.53% | 1.00 |
| 2025-06-26 | 2.95 | 2.88 | -0.07 | -2.37% | 2.88 | 2.97 | 242526 | 7062.98 | 1.56% | 0.00 |
| 2025-06-25 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 3.00 | 169450 | 5000.47 | 1.09% | 0.00 |
| 2025-06-24 | 2.91 | 2.95 | 0.05 | 1.72% | 2.89 | 2.96 | 175677 | 5143.86 | 1.13% | 0.00 |
| 2025-06-23 | 2.82 | 2.90 | 0.06 | 2.11% | 2.81 | 2.92 | 157165 | 4533.09 | 1.01% | 0.00 |
| 2025-06-20 | 2.85 | 2.84 | -0.02 | -0.70% | 2.81 | 2.87 | 125435 | 3559.70 | 0.81% | 0.00 |
| 2025-06-19 | 2.94 | 2.86 | -0.07 | -2.39% | 2.82 | 3.00 | 294154 | 8499.51 | 1.89% | 0.00 |
| 2025-06-18 | 2.98 | 2.93 | -0.05 | -1.68% | 2.91 | 2.99 | 154721 | 4551.74 | 1.00% | 0.00 |
| 2025-06-17 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.05 | 127051 | 3814.57 | 0.82% | 0.00 |
| 2025-06-16 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 108852 | 3253.08 | 0.70% | 0.00 |
| 2025-06-13 | 3.06 | 3.00 | -0.08 | -2.60% | 3.00 | 3.07 | 136462 | 4130.11 | 0.88% | 0.00 |
| 2025-06-12 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.10 | 125637 | 3853.86 | 0.81% | 0.00 |
| 2025-06-11 | 3.01 | 3.07 | 0.06 | 1.99% | 3.00 | 3.12 | 263666 | 8048.03 | 1.70% | 0.00 |
| 2025-06-10 | 3.10 | 3.01 | -0.10 | -3.22% | 3.00 | 3.12 | 263009 | 8006.29 | 1.69% | 0.00 |
| 2025-06-09 | 3.09 | 3.11 | 0.02 | 0.65% | 3.05 | 3.13 | 190046 | 5865.94 | 1.22% | 0.00 |
| 2025-06-06 | 3.16 | 3.09 | -0.08 | -2.52% | 3.07 | 3.21 | 284907 | 8860.93 | 1.83% | 3.00 |
| 2025-06-05 | 3.08 | 3.17 | 0.08 | 2.59% | 3.07 | 3.21 | 471456 | 14927.92 | 3.04% | 0.00 |
| 2025-06-04 | 3.04 | 3.09 | 0.05 | 1.64% | 3.00 | 3.10 | 468399 | 14350.42 | 3.02% | 0.00 |
| 2025-06-03 | 2.91 | 3.04 | 0.09 | 3.05% | 2.90 | 3.05 | 374777 | 11238.35 | 2.41% | 0.00 |
| 2025-05-30 | 3.07 | 2.95 | -0.08 | -2.64% | 2.92 | 3.08 | 366837 | 11026.05 | 2.36% | 0.00 |
| 2025-05-29 | 2.96 | 3.03 | 0.05 | 1.68% | 2.95 | 3.11 | 380081 | 11508.18 | 2.45% | 0.00 |
| 2025-05-28 | 3.01 | 2.98 | -0.05 | -1.65% | 2.95 | 3.09 | 396720 | 11970.40 | 2.55% | 0.00 |
| 2025-05-27 | 2.89 | 3.03 | 0.14 | 4.84% | 2.86 | 3.08 | 609144 | 18013.77 | 3.92% | 0.00 |
深证大盘股票行情在线 K线走势图
