启迪环境 (000826) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	2.22	2.14	-0.08	-3.60%	2.14	2.23	350193	7567	2.46%
2025-12-15	2.19	2.22	0.03	1.37%	2.11	2.22	447476	9755	3.14%
2025-12-12	2.20	2.19	-0.01	-0.45%	2.17	2.22	339036	7461	2.38%
2025-12-11	2.29	2.20	-0.10	-4.35%	2.20	2.30	546800	12196	3.84%
2025-12-10	2.28	2.30	0.02	0.88%	2.26	2.31	480879	10990	3.37%
2025-12-09	2.33	2.28	-0.07	-2.98%	2.28	2.34	438276	10104	3.08%
2025-12-08	2.39	2.35	-0.02	-0.84%	2.33	2.40	756944	17855	5.31%
2025-12-05	2.28	2.37	0.13	5.80%	2.23	2.46	1263754	29884	8.87%
2025-12-04	2.30	2.24	-0.06	-2.61%	2.24	2.30	325942	7371	2.29%
2025-12-03	2.34	2.30	-0.03	-1.29%	2.28	2.35	306786	7078	2.15%
2025-12-02	2.34	2.33	-0.03	-1.27%	2.30	2.35	293914	6842	2.06%
2025-12-01	2.36	2.36	0.01	0.43%	2.34	2.39	396807	9357	2.78%
2025-11-28	2.31	2.35	0.04	1.73%	2.27	2.37	576763	13402	4.05%
2025-11-27	2.33	2.31	0.01	0.43%	2.29	2.33	468462	10824	3.29%
2025-11-26	2.32	2.30	0.01	0.44%	2.29	2.36	578080	13458	4.06%
2025-11-25	2.25	2.29	0.04	1.78%	2.22	2.31	539730	12260	3.79%
2025-11-24	2.25	2.25	0.01	0.45%	2.21	2.27	510534	11413	3.58%
2025-11-21	2.32	2.24	-0.08	-3.45%	2.24	2.36	662612	15128	4.65%
2025-11-20	2.39	2.32	-0.03	-1.28%	2.31	2.40	500157	11730	3.51%
2025-11-19	2.43	2.35	-0.08	-3.29%	2.34	2.44	566247	13445	3.97%
2025-11-18	2.55	2.43	-0.11	-4.33%	2.39	2.56	963498	23518	6.76%
2025-11-17	2.50	2.54	0.03	1.20%	2.47	2.54	665341	16669	4.67%
2025-11-14	2.56	2.51	-0.07	-2.71%	2.50	2.58	948348	23965	6.65%
2025-11-13	2.59	2.58	-0.07	-2.64%	2.53	2.61	1035054	26639	7.26%
2025-11-12	2.53	2.65	0.11	4.33%	2.49	2.67	1718062	44546	12.06%
2025-11-11	2.52	2.54	0.03	1.20%	2.49	2.56	775658	19575	5.44%
2025-11-10	2.50	2.51	0.02	0.80%	2.49	2.56	707219	17779	4.96%
2025-11-07	2.50	2.49	-0.02	-0.80%	2.48	2.54	722539	18091	5.07%
2025-11-06	2.57	2.51	-0.09	-3.46%	2.48	2.59	1110669	27930	7.79%
2025-11-05	2.55	2.60	0.07	2.77%	2.49	2.66	1596250	41570	11.20%
2025-11-04	2.60	2.53	-0.03	-1.17%	2.51	2.63	1795758	46071	12.60%
2025-11-03	2.45	2.56	0.07	2.81%	2.43	2.71	3072306	79640	21.56%
2025-10-31	2.38	2.49	0.23	10.18%	2.38	2.49	1779474	44091	12.49%
2025-10-30	2.35	2.26	-0.08	-3.42%	2.25	2.36	954610	21804	6.70%
2025-10-29	2.40	2.34	-0.04	-1.68%	2.30	2.42	889016	20807	6.24%
2025-10-28	2.37	2.38	-0.02	-0.83%	2.33	2.47	1949225	46271	13.68%
2025-10-27	2.30	2.40	0.14	6.19%	2.29	2.49	2536358	61647	17.80%
2025-10-24	2.31	2.26	-0.04	-1.74%	2.24	2.32	414097	9393	2.91%
2025-10-23	2.28	2.30	0.01	0.44%	2.24	2.31	473147	10731	3.32%
2025-10-22	2.28	2.29	0.02	0.88%	2.25	2.32	594430	13618	4.17%
2025-10-21	2.20	2.27	0.07	3.18%	2.17	2.28	656831	14707	4.61%
2025-10-20	2.20	2.20	0.02	0.92%	2.16	2.21	480173	10504	3.37%
2025-10-17	2.20	2.18	0.00	0.00%	2.16	2.28	846752	18665	5.94%
2025-10-16	2.27	2.18	-0.10	-4.39%	2.17	2.28	681630	15020	4.78%
2025-10-15	2.29	2.28	0.00	0.00%	2.25	2.30	567620	12885	3.98%
2025-10-14	2.35	2.28	-0.05	-2.15%	2.27	2.37	779439	18109	5.47%
2025-10-13	2.28	2.33	-0.04	-1.69%	2.23	2.34	798130	18361	5.60%
2025-10-10	2.40	2.37	-0.04	-1.66%	2.34	2.51	1120400	27016	7.86%
2025-10-09	2.44	2.41	0.02	0.84%	2.37	2.47	1089524	26305	7.64%
2025-09-30	2.50	2.39	-0.11	-4.40%	2.37	2.53	1708744	41504	11.99%
2025-09-29	2.53	2.50	-0.01	-0.40%	2.41	2.67	2733780	69188	19.18%
2025-09-26	2.26	2.51	0.23	10.09%	2.20	2.51	1581825	38693	11.10%
2025-09-25	2.55	2.28	-0.21	-8.43%	2.24	2.59	3184246	75774	22.34%
2025-09-24	2.48	2.49	0.23	10.18%	2.48	2.49	811203	20190	5.69%
2025-09-23	2.28	2.26	-0.04	-1.74%	2.16	2.30	1478006	32894	10.37%
2025-09-22	2.20	2.30	0.11	5.02%	2.16	2.41	2138834	49552	15.01%
2025-09-19	2.28	2.19	-0.10	-4.37%	2.16	2.34	1026474	22694	7.20%
2025-09-18	2.32	2.29	0.01	0.44%	2.25	2.35	991032	22847	6.95%
2025-09-17	2.29	2.28	-0.03	-1.30%	2.21	2.30	968897	21872	6.80%
2025-09-16	2.32	2.31	0.03	1.32%	2.29	2.39	1221342	28363	8.57%
2025-09-15	2.24	2.28	0.03	1.33%	2.22	2.32	1161546	26357	8.15%
2025-09-12	2.23	2.25	0.02	0.90%	2.21	2.31	1375914	31014	9.65%
2025-09-11	2.13	2.23	0.09	4.21%	2.11	2.26	1587283	34977	11.14%
2025-09-10	2.12	2.14	0.02	0.94%	2.10	2.16	744319	15899	5.22%
2025-09-09	2.13	2.12	-0.03	-1.40%	2.10	2.18	742793	15856	5.21%
2025-09-08	2.14	2.15	0.02	0.94%	2.10	2.20	677373	14500	4.75%