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
2026-03-20	2.20	2.19	0.00	0.00%	2.13	2.26	611910	13447	4.29%
2026-03-19	2.33	2.19	-0.16	-6.81%	2.17	2.34	803480	17955	5.64%
2026-03-18	2.30	2.35	0.05	2.17%	2.27	2.35	397135	9154	2.79%
2026-03-17	2.34	2.30	-0.02	-0.86%	2.29	2.36	393666	9147	2.76%
2026-03-16	2.39	2.32	-0.04	-1.69%	2.28	2.40	649809	15121	4.56%
2026-03-13	2.39	2.36	-0.02	-0.84%	2.33	2.42	565304	13464	3.97%
2026-03-12	2.45	2.38	-0.10	-4.03%	2.35	2.47	869300	20775	6.10%
2026-03-11	2.50	2.48	-0.02	-0.80%	2.41	2.51	593044	14622	4.16%
2026-03-10	2.54	2.50	-0.04	-1.57%	2.49	2.56	634205	15907	4.45%
2026-03-09	2.52	2.54	0.03	1.20%	2.46	2.57	985829	24762	6.92%
2026-03-06	2.48	2.51	0.04	1.62%	2.39	2.54	1124192	27867	7.89%
2026-03-05	2.48	2.47	0.09	3.78%	2.42	2.58	1488662	37096	10.45%
2026-03-04	2.35	2.38	-0.06	-2.46%	2.20	2.51	1784538	42393	12.52%
2026-03-03	2.50	2.44	-0.09	-3.56%	2.42	2.66	2967160	75479	20.82%
2026-03-02	2.53	2.53	-0.28	-9.96%	2.53	2.53	416689	10542	2.92%
2026-02-27	2.95	2.81	0.04	1.44%	2.71	3.05	4334202	126339	30.41%
2026-02-26	2.52	2.77	0.25	9.92%	2.49	2.77	1865880	48356	13.09%
2026-02-25	2.29	2.52	0.23	10.04%	2.29	2.52	911615	22335	6.40%
2026-02-24	2.31	2.29	0.01	0.44%	2.28	2.33	258204	5942	1.81%
2026-02-13	2.28	2.28	0.00	0.00%	2.27	2.32	286336	6575	2.01%
2026-02-12	2.31	2.28	-0.04	-1.72%	2.24	2.32	407812	9290	2.86%
2026-02-11	2.31	2.32	0.00	0.00%	2.28	2.36	382066	8894	2.68%
2026-02-10	2.27	2.32	0.06	2.65%	2.23	2.33	507303	11654	3.56%
2026-02-09	2.18	2.26	0.10	4.63%	2.17	2.28	543288	12178	3.81%
2026-02-06	2.13	2.16	0.03	1.41%	2.12	2.17	296848	6379	2.08%
2026-02-05	2.14	2.13	0.00	0.00%	2.12	2.18	370080	7933	2.60%
2026-02-04	2.05	2.13	0.09	4.41%	2.03	2.17	746810	15780	5.24%
2026-02-03	2.07	2.04	0.02	0.99%	2.01	2.08	518706	10537	3.64%
2026-02-02	2.00	2.02	0.00	0.00%	1.91	2.08	1133169	22962	7.95%
2026-01-30	2.02	2.02	-0.22	-9.82%	2.02	2.05	842849	17036	5.91%
2026-01-29	2.24	2.24	0.00	0.00%	2.22	2.28	363491	8182	2.55%
2026-01-28	2.25	2.24	-0.02	-0.88%	2.23	2.28	294254	6612	2.06%
2026-01-27	2.29	2.26	-0.03	-1.31%	2.22	2.29	412239	9267	2.89%
2026-01-26	2.33	2.29	-0.04	-1.72%	2.27	2.35	422219	9701	2.96%
2026-01-23	2.31	2.33	0.02	0.87%	2.29	2.33	453491	10478	3.18%
2026-01-22	2.24	2.31	0.06	2.67%	2.22	2.32	693607	15823	4.87%
2026-01-21	2.26	2.25	-0.01	-0.44%	2.23	2.28	381625	8565	2.68%
2026-01-20	2.26	2.26	-0.02	-0.88%	2.24	2.30	504738	11456	3.54%
2026-01-19	2.16	2.28	0.12	5.56%	2.15	2.38	874976	19816	6.14%
2026-01-16	2.19	2.16	-0.03	-1.37%	2.16	2.22	379957	8288	2.67%
2026-01-15	2.24	2.19	-0.07	-3.10%	2.18	2.24	523413	11522	3.67%
2026-01-14	2.28	2.26	0.00	0.00%	2.22	2.30	639147	14478	4.48%
2026-01-13	2.29	2.26	-0.03	-1.31%	2.25	2.32	548959	12543	3.85%
2026-01-12	2.27	2.29	0.02	0.88%	2.26	2.30	585355	13374	4.11%
2026-01-09	2.27	2.27	0.00	0.00%	2.24	2.28	429231	9703	3.01%
2026-01-08	2.24	2.27	0.02	0.89%	2.23	2.28	342724	7732	2.40%
2026-01-07	2.28	2.25	-0.02	-0.88%	2.24	2.28	403732	9097	2.83%
2026-01-06	2.22	2.27	0.05	2.25%	2.21	2.30	817493	18602	5.74%
2026-01-05	2.28	2.22	0.00	0.00%	2.22	2.32	562316	12634	3.95%
2025-12-31	2.18	2.22	0.03	1.37%	2.16	2.26	445144	9840	3.12%
2025-12-30	2.17	2.19	0.01	0.46%	2.14	2.21	396691	8658	2.78%
2025-12-29	2.24	2.18	-0.05	-2.24%	2.17	2.25	440513	9699	3.09%
2025-12-26	2.30	2.23	-0.07	-3.04%	2.22	2.30	583916	13143	4.10%
2025-12-25	2.27	2.30	0.05	2.22%	2.22	2.33	737377	16756	5.17%
2025-12-24	2.26	2.25	-0.02	-0.88%	2.23	2.33	527617	11959	3.70%
2025-12-23	2.34	2.27	-0.06	-2.58%	2.25	2.34	526602	11980	3.70%
2025-12-22	2.36	2.33	0.00	0.00%	2.31	2.39	1067857	25094	7.49%
2025-12-19	2.12	2.33	0.21	9.91%	2.11	2.33	1088394	24656	7.64%
2025-12-18	2.11	2.12	-0.01	-0.47%	2.10	2.15	252235	5382	1.77%
2025-12-17	2.14	2.13	-0.01	-0.47%	2.07	2.15	395638	8337	2.78%
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%