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 |
|---|
| 2025-04-30 | 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 |
| 2025-03-03 | 13.01 | 13.08 | 0.07 | 0.54% | 12.98 | 13.27 | 24949 | 3276.84 | 1.30% | 0.00 |
| 2025-02-28 | 13.30 | 13.01 | -0.41 | -3.06% | 12.96 | 13.42 | 28339 | 3723.55 | 1.48% | 0.00 |
| 2025-02-27 | 13.51 | 13.42 | -0.12 | -0.89% | 13.20 | 13.53 | 32309 | 4311.61 | 1.69% | 1.00 |
| 2025-02-26 | 13.25 | 13.54 | 0.28 | 2.11% | 13.25 | 13.56 | 35954 | 4836.43 | 1.88% | 0.00 |
| 2025-02-25 | 13.26 | 13.26 | -0.08 | -0.60% | 13.13 | 13.38 | 27277 | 3626.34 | 1.42% | 0.00 |
| 2025-02-24 | 12.94 | 13.34 | 0.44 | 3.41% | 12.85 | 13.55 | 54510 | 7229.82 | 2.84% | 0.00 |
| 2025-02-21 | 12.93 | 12.90 | -0.03 | -0.23% | 12.73 | 12.96 | 22755 | 2922.33 | 1.19% | 0.00 |
| 2025-02-20 | 12.91 | 12.93 | 0.04 | 0.31% | 12.83 | 12.95 | 15547 | 2006.08 | 0.81% | 0.00 |
| 2025-02-19 | 12.82 | 12.89 | 0.12 | 0.94% | 12.80 | 12.94 | 16039 | 2066.41 | 0.84% | 0.00 |
| 2025-02-18 | 13.08 | 12.77 | -0.28 | -2.15% | 12.77 | 13.10 | 23879 | 3093.86 | 1.25% | 0.00 |
| 2025-02-17 | 13.00 | 13.05 | 0.06 | 0.46% | 12.90 | 13.12 | 23260 | 3032.77 | 1.21% | 0.00 |
| 2025-02-14 | 12.87 | 12.99 | 0.11 | 0.85% | 12.87 | 13.02 | 18045 | 2337.93 | 0.94% | 0.00 |
| 2025-02-13 | 13.12 | 12.88 | -0.23 | -1.75% | 12.88 | 13.13 | 16138 | 2096.18 | 0.84% | 0.00 |
| 2025-02-12 | 13.05 | 13.11 | 0.06 | 0.46% | 12.94 | 13.17 | 21226 | 2769.90 | 1.11% | 0.00 |
| 2025-02-11 | 13.12 | 13.05 | -0.06 | -0.46% | 12.95 | 13.13 | 14650 | 1906.75 | 0.76% | 0.00 |
| 2025-02-10 | 12.96 | 13.11 | 0.15 | 1.16% | 12.96 | 13.14 | 17279 | 2254.10 | 0.90% | 0.00 |
| 2025-02-07 | 12.84 | 12.96 | 0.11 | 0.86% | 12.79 | 13.11 | 29921 | 3882.41 | 1.56% | 0.00 |
| 2025-02-06 | 12.70 | 12.85 | 0.11 | 0.86% | 12.62 | 12.85 | 17560 | 2238.64 | 0.92% | 0.00 |
| 2025-02-05 | 12.79 | 12.74 | 0.01 | 0.08% | 12.63 | 12.83 | 15085 | 1921.13 | 0.79% | 0.00 |
| 2025-01-27 | 12.75 | 12.73 | 0.00 | 0.00% | 12.70 | 12.94 | 17568 | 2251.84 | 0.92% | 0.00 |
| 2025-01-24 | 12.64 | 12.73 | 0.08 | 0.63% | 12.50 | 12.73 | 15603 | 1972.35 | 0.81% | 0.00 |
| 2025-01-23 | 12.71 | 12.65 | -0.03 | -0.24% | 12.65 | 12.90 | 24283 | 3106.47 | 1.27% | 0.00 |
| 2025-01-22 | 12.54 | 12.68 | 0.15 | 1.20% | 12.43 | 12.72 | 20341 | 2560.46 | 1.06% | 0.00 |
| 2025-01-21 | 12.67 | 12.53 | -0.12 | -0.95% | 12.44 | 12.72 | 14551 | 1822.31 | 0.76% | 0.00 |
| 2025-01-20 | 12.58 | 12.65 | 0.13 | 1.04% | 12.48 | 12.76 | 16489 | 2084.66 | 0.86% | 0.00 |
| 2025-01-17 | 12.43 | 12.52 | -0.01 | -0.08% | 12.43 | 12.60 | 14066 | 1761.52 | 0.73% | 0.00 |
| 2025-01-16 | 12.59 | 12.53 | -0.04 | -0.32% | 12.47 | 12.74 | 20862 | 2624.15 | 1.09% | 0.00 |
| 2025-01-15 | 12.66 | 12.57 | -0.10 | -0.79% | 12.54 | 12.74 | 12147 | 1533.96 | 0.63% | 0.00 |
| 2025-01-14 | 12.35 | 12.67 | 0.39 | 3.18% | 12.35 | 12.68 | 20017 | 2519.61 | 1.04% | 0.00 |
| 2025-01-13 | 12.16 | 12.28 | 0.12 | 0.99% | 11.99 | 12.32 | 11542 | 1407.81 | 0.60% | 0.00 |
| 2025-01-10 | 12.51 | 12.16 | -0.34 | -2.72% | 12.16 | 12.53 | 14576 | 1802.06 | 0.76% | 0.00 |
| 2025-01-09 | 12.54 | 12.50 | -0.03 | -0.24% | 12.44 | 12.67 | 16553 | 2081.28 | 0.86% | 0.00 |
| 2025-01-08 | 12.50 | 12.53 | 0.02 | 0.16% | 12.17 | 12.61 | 19224 | 2388.47 | 1.00% | 0.00 |
| 2025-01-07 | 12.38 | 12.51 | 0.12 | 0.97% | 12.27 | 12.53 | 15576 | 1935.44 | 0.81% | 0.00 |
| 2025-01-06 | 12.39 | 12.39 | 0.00 | 0.00% | 12.06 | 12.53 | 18020 | 2225.30 | 0.94% | 0.00 |
| 2025-01-03 | 12.70 | 12.39 | -0.33 | -2.59% | 12.35 | 12.80 | 22222 | 2796.88 | 1.16% | 0.00 |
| 2025-01-02 | 12.95 | 12.72 | -0.21 | -1.62% | 12.61 | 13.13 | 24438 | 3157.01 | 1.28% | 0.00 |
| 2024-12-31 | 13.25 | 12.93 | -0.30 | -2.27% | 12.92 | 13.34 | 19185 | 2517.18 | 1.00% | 1.00 |
| 2024-12-30 | 13.35 | 13.23 | -0.12 | -0.90% | 13.10 | 13.35 | 13416 | 1775.10 | 0.70% | 0.00 |
深证大盘股票行情在线 K线走势图
