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 |
|---|
| 2025-06-30 | 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 |
| 2025-04-28 | 15.88 | 16.10 | 0.49 | 3.14% | 15.62 | 16.76 | 239230 | 38761.83 | 12.48% | 0.00 |
| 2025-04-25 | 17.53 | 15.61 | -0.98 | -5.91% | 15.60 | 17.97 | 333891 | 56109.43 | 17.42% | 25.00 |
| 2025-04-24 | 15.55 | 16.59 | 1.08 | 6.96% | 15.30 | 17.20 | 303879 | 49738.93 | 15.86% | 1.00 |
| 2025-04-23 | 15.05 | 15.51 | 0.42 | 2.78% | 15.05 | 16.18 | 233603 | 36821.28 | 12.19% | 2.00 |
| 2025-04-22 | 13.96 | 15.09 | 1.01 | 7.17% | 13.91 | 15.66 | 179780 | 26963.02 | 9.38% | 33.00 |
| 2025-04-21 | 13.83 | 14.08 | 0.24 | 1.73% | 13.74 | 14.10 | 50270 | 6999.57 | 2.62% | 0.00 |
| 2025-04-18 | 14.18 | 13.84 | -0.53 | -3.69% | 13.65 | 14.24 | 83226 | 11545.12 | 4.34% | 0.00 |
| 2025-04-17 | 14.58 | 14.37 | -0.37 | -2.51% | 14.35 | 14.74 | 79919 | 11621.64 | 4.17% | 0.00 |
| 2025-04-16 | 14.46 | 14.74 | 0.28 | 1.94% | 14.03 | 14.74 | 95029 | 13738.70 | 4.96% | 0.00 |
| 2025-04-15 | 14.60 | 14.46 | -0.28 | -1.90% | 14.32 | 14.79 | 94692 | 13705.01 | 4.94% | 0.00 |
| 2025-04-14 | 13.83 | 14.74 | 1.03 | 7.51% | 13.83 | 14.76 | 153741 | 22024.48 | 8.02% | 44.00 |
| 2025-04-11 | 14.08 | 13.71 | -0.51 | -3.59% | 13.71 | 14.38 | 103124 | 14432.74 | 5.38% | 0.00 |
| 2025-04-10 | 13.97 | 14.22 | 0.36 | 2.60% | 13.86 | 14.66 | 142423 | 20374.11 | 7.43% | 1.00 |
| 2025-04-09 | 13.75 | 13.86 | -0.13 | -0.93% | 12.62 | 14.06 | 133876 | 18034.10 | 6.99% | 9.00 |
| 2025-04-08 | 12.25 | 13.99 | 1.70 | 13.83% | 12.10 | 14.10 | 166706 | 22062.59 | 8.70% | 3.00 |
| 2025-04-07 | 13.35 | 12.29 | -1.21 | -8.96% | 11.61 | 14.33 | 123354 | 16331.72 | 6.44% | 0.00 |
| 2025-04-03 | 13.42 | 13.50 | 0.09 | 0.67% | 13.30 | 13.57 | 26323 | 3539.31 | 1.37% | 0.00 |
| 2025-04-02 | 13.43 | 13.41 | -0.10 | -0.74% | 13.36 | 13.61 | 20388 | 2744.89 | 1.06% | 0.00 |
| 2025-04-01 | 13.11 | 13.51 | 0.44 | 3.37% | 13.08 | 13.56 | 34979 | 4689.73 | 1.83% | 0.00 |
| 2025-03-31 | 13.25 | 13.07 | -0.26 | -1.95% | 12.91 | 13.26 | 25613 | 3345.01 | 1.34% | 0.00 |
| 2025-03-28 | 13.44 | 13.33 | -0.06 | -0.45% | 13.30 | 13.80 | 34507 | 4660.21 | 1.80% | 0.00 |
| 2025-03-27 | 13.54 | 13.39 | -0.16 | -1.18% | 13.22 | 13.54 | 22972 | 3071.35 | 1.20% | 0.00 |
| 2025-03-26 | 13.40 | 13.55 | 0.15 | 1.12% | 13.30 | 13.59 | 20094 | 2716.27 | 1.05% | 7.00 |
| 2025-03-25 | 13.34 | 13.40 | 0.06 | 0.45% | 13.19 | 13.48 | 21049 | 2808.72 | 1.10% | 0.00 |
| 2025-03-24 | 13.59 | 13.34 | -0.28 | -2.06% | 13.15 | 13.70 | 36952 | 4934.11 | 1.93% | 0.00 |
| 2025-03-21 | 13.71 | 13.62 | -0.13 | -0.95% | 13.60 | 13.83 | 30458 | 4174.38 | 1.59% | 0.00 |
| 2025-03-20 | 13.72 | 13.75 | -0.03 | -0.22% | 13.70 | 13.88 | 23563 | 3245.65 | 1.23% | 0.00 |
| 2025-03-19 | 13.78 | 13.78 | -0.07 | -0.51% | 13.71 | 13.91 | 28054 | 3869.54 | 1.46% | 0.00 |
| 2025-03-18 | 13.80 | 13.85 | -0.04 | -0.29% | 13.74 | 14.09 | 48798 | 6778.71 | 2.55% | 0.00 |
| 2025-03-17 | 13.56 | 13.89 | 0.40 | 2.97% | 13.44 | 14.10 | 79804 | 11021.97 | 4.16% | 0.00 |
| 2025-03-14 | 13.25 | 13.49 | 0.23 | 1.73% | 13.20 | 13.52 | 36856 | 4934.14 | 1.92% | 0.00 |
| 2025-03-13 | 13.30 | 13.26 | 0.00 | 0.00% | 13.06 | 13.32 | 25109 | 3306.46 | 1.31% | 0.00 |
| 2025-03-12 | 13.27 | 13.26 | 0.01 | 0.08% | 13.13 | 13.30 | 21628 | 2863.61 | 1.13% | 0.00 |
| 2025-03-11 | 13.21 | 13.25 | -0.04 | -0.30% | 13.05 | 13.25 | 17806 | 2342.03 | 0.93% | 0.00 |
| 2025-03-10 | 13.12 | 13.29 | 0.13 | 0.99% | 13.12 | 13.39 | 20833 | 2766.53 | 1.09% | 0.00 |
| 2025-03-07 | 13.23 | 13.16 | -0.10 | -0.75% | 13.12 | 13.28 | 18896 | 2494.45 | 0.99% | 0.00 |
| 2025-03-06 | 13.15 | 13.26 | 0.22 | 1.69% | 13.03 | 13.27 | 31675 | 4174.64 | 1.65% | 0.00 |
| 2025-03-05 | 13.17 | 13.04 | -0.13 | -0.99% | 12.91 | 13.20 | 26200 | 3401.06 | 1.37% | 0.00 |
| 2025-03-04 | 13.07 | 13.17 | 0.09 | 0.69% | 12.90 | 13.20 | 20633 | 2704.14 | 1.08% | 0.00 |
深证大盘股票行情在线 K线走势图
