圣元环保(300867)股票行情
圣元环保(300867)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 |
|---|
| 2025-08-22 | 18.17 | 18.56 | 0.37 | 2.03% | 18.03 | 18.63 | 142640 | 26283.80 | 7.44% | 30.00 |
| 2025-08-21 | 17.99 | 18.19 | 0.14 | 0.78% | 17.98 | 18.39 | 81282 | 14806.56 | 4.24% | 0.00 |
| 2025-08-20 | 17.97 | 18.05 | 0.07 | 0.39% | 17.74 | 18.05 | 58890 | 10536.48 | 3.07% | 0.00 |
| 2025-08-19 | 18.17 | 17.98 | -0.15 | -0.83% | 17.95 | 18.18 | 59687 | 10764.95 | 3.11% | 0.00 |
| 2025-08-18 | 18.12 | 18.13 | -0.01 | -0.06% | 18.03 | 18.22 | 76689 | 13889.10 | 4.00% | 9.00 |
| 2025-08-15 | 18.15 | 18.14 | -0.04 | -0.22% | 17.90 | 18.15 | 69224 | 12481.44 | 3.61% | 0.00 |
| 2025-08-14 | 17.99 | 18.18 | 0.19 | 1.06% | 17.93 | 18.59 | 130369 | 23884.52 | 6.80% | 0.00 |
| 2025-08-13 | 17.97 | 17.99 | 0.03 | 0.17% | 17.84 | 18.08 | 54070 | 9702.77 | 2.82% | 2.00 |
| 2025-08-12 | 18.09 | 17.96 | -0.12 | -0.66% | 17.90 | 18.18 | 48810 | 8789.21 | 2.55% | 0.00 |
| 2025-08-11 | 18.11 | 18.08 | -0.08 | -0.44% | 18.02 | 18.22 | 60255 | 10899.80 | 3.14% | 7.00 |
| 2025-08-08 | 18.10 | 18.16 | 0.07 | 0.39% | 17.98 | 18.58 | 89734 | 16418.33 | 4.68% | 0.00 |
| 2025-08-07 | 17.83 | 18.09 | 0.30 | 1.69% | 17.71 | 18.12 | 84832 | 15230.89 | 4.43% | 15.00 |
| 2025-08-06 | 17.72 | 17.79 | -0.01 | -0.06% | 17.66 | 17.88 | 47759 | 8497.17 | 2.49% | 0.00 |
| 2025-08-05 | 17.46 | 17.80 | 0.39 | 2.24% | 17.39 | 17.88 | 73011 | 12946.46 | 3.81% | 0.00 |
| 2025-08-04 | 17.30 | 17.41 | 0.06 | 0.35% | 17.15 | 17.45 | 30390 | 5274.28 | 1.59% | 0.00 |
| 2025-08-01 | 17.43 | 17.35 | 0.00 | 0.00% | 17.28 | 17.48 | 40838 | 7079.04 | 2.13% | 0.00 |
| 2025-07-31 | 17.60 | 17.35 | -0.25 | -1.42% | 17.31 | 17.63 | 53239 | 9296.76 | 2.78% | 0.00 |
| 2025-07-30 | 17.66 | 17.60 | -0.09 | -0.51% | 17.57 | 17.88 | 45379 | 8037.20 | 2.37% | 0.00 |
| 2025-07-29 | 17.82 | 17.69 | -0.12 | -0.67% | 17.50 | 17.84 | 50027 | 8806.07 | 2.61% | 0.00 |
| 2025-07-28 | 17.84 | 17.81 | 0.01 | 0.06% | 17.70 | 17.84 | 42741 | 7591.16 | 2.23% | 0.00 |
| 2025-07-25 | 17.66 | 17.80 | 0.20 | 1.14% | 17.58 | 17.87 | 63059 | 11206.39 | 3.29% | 0.00 |
| 2025-07-24 | 17.53 | 17.60 | 0.09 | 0.51% | 17.48 | 17.61 | 38995 | 6851.46 | 2.03% | 0.00 |
| 2025-07-23 | 17.71 | 17.51 | -0.19 | -1.07% | 17.49 | 17.73 | 54164 | 9537.93 | 2.83% | 0.00 |
| 2025-07-22 | 17.63 | 17.70 | 0.06 | 0.34% | 17.47 | 17.82 | 97439 | 17162.67 | 5.08% | 0.00 |
| 2025-07-21 | 18.12 | 17.64 | -0.46 | -2.54% | 17.52 | 18.25 | 179070 | 31822.32 | 9.34% | 22.00 |
| 2025-07-18 | 18.22 | 18.10 | -0.12 | -0.66% | 18.02 | 18.27 | 42537 | 7707.05 | 2.22% | 0.00 |
| 2025-07-17 | 18.19 | 18.22 | 0.02 | 0.11% | 18.12 | 18.38 | 40147 | 7336.22 | 2.10% | 0.00 |
| 2025-07-16 | 18.16 | 18.20 | 0.04 | 0.22% | 18.11 | 18.30 | 29570 | 5378.21 | 1.54% | 8.00 |
| 2025-07-15 | 18.55 | 18.16 | -0.37 | -2.00% | 18.05 | 18.55 | 69736 | 12706.41 | 3.64% | 0.00 |
| 2025-07-14 | 18.60 | 18.53 | -0.13 | -0.70% | 18.42 | 18.77 | 54740 | 10176.92 | 2.86% | 0.00 |
| 2025-07-11 | 18.64 | 18.66 | -0.08 | -0.43% | 18.54 | 18.94 | 65172 | 12217.61 | 3.40% | 0.00 |
| 2025-07-10 | 18.85 | 18.74 | -0.11 | -0.58% | 18.49 | 18.87 | 65132 | 12162.85 | 3.40% | 0.00 |
| 2025-07-09 | 19.01 | 18.85 | -0.23 | -1.21% | 18.80 | 19.09 | 66811 | 12620.76 | 3.49% | 0.00 |
| 2025-07-08 | 19.37 | 19.08 | -0.36 | -1.85% | 18.90 | 19.40 | 107219 | 20426.43 | 5.60% | 0.00 |
| 2025-07-07 | 19.00 | 19.44 | 0.30 | 1.57% | 19.00 | 19.87 | 125230 | 24421.31 | 6.54% | 0.00 |
| 2025-07-04 | 18.88 | 19.14 | 0.25 | 1.32% | 18.81 | 19.67 | 110629 | 21371.41 | 5.77% | 0.00 |
| 2025-07-03 | 19.20 | 18.89 | -0.40 | -2.07% | 18.74 | 19.49 | 109484 | 20763.00 | 5.71% | 0.00 |
| 2025-07-02 | 19.25 | 19.29 | -0.19 | -0.98% | 19.01 | 19.71 | 107657 | 20908.52 | 5.62% | 15.00 |
| 2025-07-01 | 19.28 | 19.48 | 0.30 | 1.56% | 19.26 | 19.85 | 120989 | 23610.18 | 6.31% | 0.00 |
| 2025-06-30 | 19.08 | 19.18 | 0.01 | 0.05% | 19.07 | 19.30 | 67296 | 12896.47 | 3.51% | 0.00 |
| 2025-06-27 | 19.15 | 19.17 | -0.04 | -0.21% | 19.10 | 19.45 | 92857 | 17861.45 | 4.85% | 0.00 |
| 2025-06-26 | 19.38 | 19.28 | -0.42 | -2.13% | 19.06 | 19.89 | 133188 | 25980.05 | 6.95% | 0.00 |
| 2025-06-25 | 19.90 | 19.70 | -0.28 | -1.40% | 19.34 | 20.14 | 153639 | 30223.90 | 8.02% | 0.00 |
| 2025-06-24 | 20.50 | 19.98 | -0.68 | -3.29% | 19.92 | 20.79 | 209815 | 42236.70 | 10.95% | 0.00 |
| 2025-06-23 | 19.26 | 20.66 | 0.90 | 4.55% | 19.26 | 20.90 | 240286 | 48161.02 | 12.54% | 0.00 |
| 2025-06-20 | 20.06 | 19.76 | -0.60 | -2.95% | 18.93 | 20.23 | 268364 | 52370.74 | 14.00% | 0.00 |
| 2025-06-19 | 20.81 | 20.36 | -0.43 | -2.07% | 20.12 | 22.62 | 360915 | 76538.35 | 18.83% | 0.00 |
| 2025-06-18 | 20.01 | 20.79 | 0.71 | 3.54% | 19.86 | 21.49 | 313283 | 65340.99 | 16.35% | 5.00 |
| 2025-06-17 | 20.78 | 20.08 | -0.35 | -1.71% | 19.97 | 20.98 | 244025 | 49846.30 | 12.73% | 0.00 |
| 2025-06-16 | 20.61 | 20.43 | 0.02 | 0.10% | 19.72 | 21.36 | 380524 | 78216.62 | 19.86% | 5.00 |
| 2025-06-13 | 18.06 | 20.41 | 2.15 | 11.77% | 18.06 | 21.30 | 461366 | 94131.85 | 24.08% | 1.00 |
| 2025-06-12 | 17.81 | 18.26 | 0.46 | 2.58% | 17.64 | 18.34 | 124536 | 22431.45 | 6.50% | 0.00 |
| 2025-06-11 | 18.48 | 17.80 | -0.87 | -4.66% | 17.54 | 18.48 | 175380 | 31331.92 | 9.15% | 14.00 |
| 2025-06-10 | 18.83 | 18.67 | -0.33 | -1.74% | 18.52 | 19.48 | 177382 | 33738.78 | 9.26% | 0.00 |
| 2025-06-09 | 18.59 | 19.00 | 0.47 | 2.54% | 18.50 | 19.09 | 161931 | 30606.57 | 8.45% | 0.00 |
| 2025-06-06 | 18.52 | 18.53 | -0.12 | -0.64% | 18.18 | 18.73 | 119136 | 21981.48 | 6.22% | 0.00 |
| 2025-06-05 | 18.74 | 18.65 | -0.02 | -0.11% | 18.32 | 19.00 | 147264 | 27331.91 | 7.68% | 0.00 |
| 2025-06-04 | 19.04 | 18.67 | -0.55 | -2.86% | 18.45 | 19.36 | 192022 | 36025.49 | 10.02% | 0.00 |
| 2025-06-03 | 19.50 | 19.22 | -0.82 | -4.09% | 18.79 | 19.70 | 220124 | 42333.92 | 11.49% | 4.00 |
| 2025-05-30 | 20.46 | 20.04 | -0.41 | -2.00% | 19.92 | 21.20 | 226318 | 46459.05 | 11.81% | 32.00 |
| 2025-05-29 | 20.39 | 20.45 | -0.57 | -2.71% | 19.71 | 20.80 | 289983 | 58879.80 | 15.13% | 21.00 |
| 2025-05-28 | 19.82 | 21.02 | 1.00 | 5.00% | 19.78 | 21.69 | 377099 | 78862.47 | 19.68% | 6.00 |
| 2025-05-27 | 19.51 | 20.02 | 0.13 | 0.65% | 19.47 | 20.40 | 269073 | 53496.16 | 14.04% | 0.00 |
| 2025-05-26 | 20.27 | 19.89 | -0.39 | -1.92% | 19.76 | 21.40 | 391292 | 80251.34 | 20.42% | 20.00 |
| 2025-05-23 | 19.21 | 20.28 | 0.86 | 4.43% | 18.80 | 20.89 | 409056 | 81784.32 | 21.35% | 15.00 |
| 2025-05-22 | 18.81 | 19.42 | 0.28 | 1.46% | 18.25 | 20.00 | 304882 | 58055.80 | 15.91% | 11.00 |
| 2025-05-21 | 18.95 | 19.14 | 0.45 | 2.41% | 18.63 | 20.20 | 320657 | 62494.61 | 16.73% | 3.00 |
| 2025-05-20 | 19.49 | 18.69 | -0.92 | -4.69% | 18.46 | 19.49 | 312404 | 59091.62 | 16.30% | 0.00 |
| 2025-05-19 | 17.56 | 19.61 | 2.21 | 12.70% | 17.51 | 20.18 | 368010 | 69536.12 | 19.20% | 0.00 |
| 2025-05-16 | 17.32 | 17.40 | -0.12 | -0.68% | 17.13 | 17.94 | 179487 | 31613.96 | 9.37% | 3.00 |
| 2025-05-15 | 17.62 | 17.52 | -0.42 | -2.34% | 17.09 | 18.11 | 203061 | 35502.43 | 10.60% | 0.00 |
| 2025-05-14 | 16.81 | 17.94 | 1.14 | 6.79% | 16.69 | 18.34 | 262996 | 46237.18 | 13.72% | 0.00 |
| 2025-05-13 | 17.25 | 16.80 | -0.32 | -1.87% | 16.64 | 17.26 | 152361 | 25684.23 | 7.95% | 17.00 |
| 2025-05-12 | 17.73 | 17.12 | -0.28 | -1.61% | 16.93 | 17.88 | 199250 | 34216.53 | 10.40% | 0.00 |
| 2025-05-09 | 17.89 | 17.40 | -0.45 | -2.52% | 17.29 | 18.92 | 259629 | 46531.09 | 13.55% | 9.00 |
| 2025-05-08 | 17.95 | 17.85 | -0.22 | -1.22% | 17.67 | 19.84 | 365694 | 68000.14 | 19.08% | 1.00 |
| 2025-05-07 | 16.40 | 18.07 | 1.87 | 11.54% | 16.40 | 18.86 | 358356 | 64274.98 | 18.70% | 0.00 |
| 2025-05-06 | 15.74 | 16.20 | 0.51 | 3.25% | 15.69 | 16.39 | 154827 | 24802.13 | 8.08% | 3.00 |
| 2025-04-30 | 16.46 | 15.69 | -1.76 | -10.09% | 15.69 | 16.70 | 253243 | 40943.66 | 13.22% | 127.00 |
| 2025-04-29 | 15.88 | 17.45 | 1.35 | 8.39% | 15.88 | 17.94 | 310927 | 53155.99 | 16.23% | 2.00 |
深证大盘股票行情在线 K线走势图
