先河环保 (300137) - 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
2026-08-20	11.80	11.86	0.19	1.63%	11.55	12.14	178236	21135	3.36%
2026-08-19	12.30	11.67	-0.91	-7.23%	11.65	12.56	211899	25419	4.00%
2026-08-18	12.92	12.58	-0.37	-2.86%	12.46	13.19	176106	22469	3.32%
2026-08-17	13.00	12.95	0.02	0.15%	12.35	13.03	283443	35961	5.35%
2026-08-14	12.58	12.93	0.50	4.02%	12.35	12.95	246155	31281	4.64%
2026-08-13	12.69	12.43	-0.23	-1.82%	12.41	13.60	295993	38297	5.58%
2026-08-12	12.33	12.66	0.40	3.26%	12.18	12.75	209008	26195	3.94%
2026-08-11	12.33	12.26	-0.15	-1.21%	12.03	12.45	194799	23833	3.68%
2026-08-10	12.72	12.41	-0.41	-3.20%	12.11	12.84	244269	30525	4.61%
2026-08-07	12.12	12.82	0.76	6.30%	11.86	12.88	259249	32280	4.89%
2026-08-06	12.09	12.06	-0.07	-0.58%	11.48	12.17	236420	28238	4.46%
2026-08-05	11.59	12.13	0.54	4.66%	11.50	12.21	308408	36916	5.82%
2026-08-04	11.17	11.59	0.41	3.67%	10.97	11.83	337257	38668	6.36%
2026-08-03	10.85	11.18	0.46	4.29%	10.57	11.35	334916	37027	6.32%
2026-07-31	9.99	10.72	1.37	14.65%	9.80	10.85	439849	46361	8.30%
2026-07-30	11.09	9.35	-1.63	-14.85%	9.31	11.27	494390	48932	9.33%
2026-07-29	11.59	10.98	-0.81	-6.87%	10.80	11.76	327425	36339	6.18%
2026-07-28	12.19	11.79	-0.53	-4.30%	11.53	12.36	220859	26497	4.17%
2026-07-27	12.22	12.32	0.28	2.33%	11.71	12.34	217706	26414	4.11%
2026-07-24	11.82	12.04	-0.02	-0.17%	11.80	12.25	206212	24706	3.89%
2026-07-23	12.27	12.06	-0.10	-0.82%	12.01	12.80	325095	40179	6.13%
2026-07-22	12.20	12.16	-0.03	-0.25%	11.80	12.70	494252	61091	9.32%
2026-07-21	10.36	12.19	2.03	19.98%	9.88	12.19	710866	77600	13.41%
2026-07-20	10.50	10.16	-1.30	-11.34%	9.20	11.90	966789	104105	18.24%
2026-07-17	13.09	11.46	-2.87	-20.03%	11.46	13.40	126052	14889	2.38%
2026-07-16	15.21	14.33	-0.99	-6.46%	14.22	15.38	223663	32928	4.22%
2026-07-15	14.95	15.32	0.45	3.03%	14.79	15.85	261543	39972	4.93%
2026-07-14	15.56	14.87	-1.21	-7.52%	14.00	16.17	420250	62464	7.93%
2026-07-13	17.06	16.11	-0.94	-5.51%	15.98	17.20	206415	34119	3.89%
2026-07-10	17.30	17.05	-0.21	-1.22%	16.72	17.54	211197	36293	3.98%
2026-07-09	16.81	17.26	0.41	2.43%	16.15	17.50	281512	47045	5.31%
2026-07-08	16.90	16.85	-0.04	-0.24%	16.63	17.33	176094	29930	3.32%
2026-07-07	16.40	16.89	0.49	2.99%	16.26	17.25	137627	23182	2.60%
2026-07-06	17.00	16.40	-0.74	-4.32%	16.31	17.27	147775	24618	2.79%
2026-07-03	17.00	17.14	0.23	1.36%	16.68	17.28	118334	20160	2.23%
2026-07-02	17.63	16.91	-0.79	-4.46%	16.83	17.72	136505	23552	2.58%
2026-07-01	17.29	17.70	0.26	1.49%	16.85	17.72	174362	30067	3.29%
2026-06-30	16.65	17.44	0.74	4.43%	16.40	17.66	206920	35735	3.90%
2026-06-29	16.98	16.70	-0.41	-2.40%	16.29	17.31	227092	37889	4.28%
2026-06-26	17.38	17.11	-0.43	-2.45%	17.01	17.80	148475	25728	2.80%
2026-06-25	18.65	17.54	-1.08	-5.80%	17.47	19.06	267011	48290	5.04%
2026-06-24	18.18	18.62	0.32	1.75%	17.52	18.80	297554	54176	5.61%
2026-06-23	17.59	18.30	0.69	3.92%	17.35	18.70	279612	50996	5.28%
2026-06-22	17.66	17.61	0.04	0.23%	17.18	18.19	223935	39331	4.22%
2026-06-18	17.01	17.57	0.65	3.84%	16.93	17.73	218135	37910	4.12%
2026-06-17	17.40	16.92	-0.66	-3.75%	16.74	18.05	280586	48865	5.29%
2026-06-16	17.48	17.58	0.02	0.11%	17.24	17.82	207652	36405	3.92%
2026-06-15	16.45	17.56	1.36	8.40%	16.39	17.65	272822	46966	5.15%
2026-06-12	16.70	16.20	-0.40	-2.41%	16.09	17.11	194464	32174	3.67%
2026-06-11	17.16	16.60	-0.73	-4.21%	15.42	17.25	361330	59659	6.82%
2026-06-10	17.85	17.33	-0.79	-4.36%	16.73	17.87	269111	46554	5.08%
2026-06-09	19.19	18.12	-0.40	-2.16%	18.01	19.98	310850	58047	5.86%
2026-06-08	17.89	18.52	-0.19	-1.02%	17.80	18.97	238277	44062	4.50%
2026-06-05	18.98	18.71	-0.19	-1.01%	18.01	19.40	277591	51811	5.24%
2026-06-04	18.10	18.90	0.30	1.61%	18.10	19.00	205773	38572	3.88%
2026-06-03	18.88	18.60	-0.20	-1.06%	18.40	19.39	238512	44977	4.50%
2026-06-02	18.93	18.80	0.19	1.02%	18.31	19.05	161562	30297	3.05%
2026-06-01	18.51	18.61	-0.06	-0.32%	17.92	19.04	227514	42200	4.29%
2026-05-29	18.90	18.67	0.16	0.86%	17.92	19.00	260646	48436	4.92%
2026-05-28	19.20	18.51	-0.69	-3.59%	18.06	19.38	340950	63221	6.43%
2026-05-27	19.09	19.20	-0.08	-0.41%	18.78	19.50	243560	46579	4.60%
2026-05-26	19.05	19.28	0.28	1.47%	18.95	19.78	268004	51615	5.06%
2026-05-25	20.00	19.00	-1.00	-5.00%	18.86	20.28	396416	76367	7.48%
2026-05-22	20.06	20.00	0.13	0.65%	19.49	20.75	281805	56747	5.32%
2026-05-21	20.50	19.87	-0.76	-3.68%	19.73	21.14	285654	58320	5.39%
2026-05-20	19.93	20.63	0.54	2.69%	19.55	21.30	327922	66906	6.19%
2026-05-19	19.31	20.09	0.59	3.03%	19.01	20.10	246998	48460	4.66%
2026-05-18	19.00	19.50	0.46	2.42%	18.80	19.80	239894	46674	4.53%
2026-05-15	18.88	19.04	0.19	1.01%	18.52	19.50	258247	49056	4.87%
2026-05-14	20.15	18.85	-1.20	-5.99%	18.84	20.66	423906	82166	8.00%
2026-05-13	18.17	20.05	1.65	8.97%	18.03	20.40	474433	91878	8.95%