兴源环境 (300266) - 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	2.73	2.63	-0.13	-4.71%	2.62	2.75	633767	16942	4.08%
2025-12-15	2.86	2.76	-0.05	-1.78%	2.71	2.91	812761	22567	5.23%
2025-12-12	2.93	2.81	-0.14	-4.75%	2.81	3.08	1845717	53977	11.89%
2025-12-11	2.56	2.95	0.49	19.92%	2.56	2.95	1745360	50761	11.24%
2025-12-10	2.45	2.46	0.00	0.00%	2.42	2.47	145865	3573	0.94%
2025-12-09	2.50	2.46	-0.04	-1.60%	2.46	2.50	124598	3078	0.80%
2025-12-08	2.52	2.50	-0.01	-0.40%	2.48	2.53	122451	3068	0.79%
2025-12-05	2.45	2.51	0.06	2.45%	2.43	2.51	150452	3728	0.97%
2025-12-04	2.50	2.45	-0.04	-1.61%	2.44	2.51	150220	3702	0.97%
2025-12-03	2.55	2.49	-0.06	-2.35%	2.48	2.57	193107	4845	1.24%
2025-12-02	2.59	2.55	-0.05	-1.92%	2.54	2.59	160790	4110	1.04%
2025-12-01	2.62	2.60	-0.01	-0.38%	2.59	2.64	146161	3813	0.94%
2025-11-28	2.58	2.61	0.03	1.16%	2.54	2.62	179686	4638	1.16%
2025-11-27	2.57	2.58	0.01	0.39%	2.56	2.60	137736	3553	0.89%
2025-11-26	2.59	2.57	-0.02	-0.77%	2.57	2.65	182251	4751	1.17%
2025-11-25	2.59	2.59	0.01	0.39%	2.57	2.62	134429	3491	0.87%
2025-11-24	2.57	2.58	0.02	0.78%	2.53	2.59	201719	5167	1.30%
2025-11-21	2.67	2.56	-0.14	-5.19%	2.55	2.70	271938	7086	1.75%
2025-11-20	2.72	2.70	-0.01	-0.37%	2.67	2.73	175606	4747	1.13%
2025-11-19	2.78	2.71	-0.08	-2.87%	2.69	2.79	204201	5552	1.32%
2025-11-18	2.84	2.79	-0.04	-1.41%	2.75	2.84	224278	6234	1.44%
2025-11-17	2.81	2.83	0.03	1.07%	2.79	2.84	205570	5793	1.32%
2025-11-14	2.79	2.80	0.01	0.36%	2.78	2.83	204996	5756	1.32%
2025-11-13	2.75	2.79	0.03	1.09%	2.73	2.80	170355	4727	1.10%
2025-11-12	2.79	2.76	-0.02	-0.72%	2.74	2.81	209477	5805	1.35%
2025-11-11	2.74	2.78	0.06	2.21%	2.71	2.82	303684	8381	1.96%
2025-11-10	2.69	2.72	0.05	1.87%	2.65	2.73	286078	7737	1.84%
2025-11-07	2.69	2.67	-0.01	-0.37%	2.65	2.69	131285	3513	0.85%
2025-11-06	2.73	2.68	-0.04	-1.47%	2.66	2.74	200905	5378	1.29%
2025-11-05	2.69	2.72	0.01	0.37%	2.68	2.74	230721	6274	1.49%
2025-11-04	2.67	2.71	0.05	1.88%	2.65	2.72	316652	8511	2.04%
2025-11-03	2.62	2.66	0.04	1.53%	2.61	2.71	382939	10208	2.47%
2025-10-31	2.57	2.62	0.05	1.95%	2.57	2.63	197353	5142	1.27%
2025-10-30	2.64	2.57	-0.06	-2.28%	2.57	2.64	247572	6425	1.59%
2025-10-29	2.65	2.63	0.00	0.00%	2.60	2.66	239375	6302	1.54%
2025-10-28	2.65	2.63	0.00	0.00%	2.62	2.67	144534	3817	0.93%
2025-10-27	2.65	2.63	-0.01	-0.38%	2.61	2.66	162602	4288	1.05%
2025-10-24	2.66	2.64	-0.01	-0.38%	2.62	2.68	151886	4018	0.98%
2025-10-23	2.66	2.65	0.00	0.00%	2.60	2.67	136357	3589	0.88%
2025-10-22	2.65	2.65	0.00	0.00%	2.62	2.68	174596	4637	1.12%
2025-10-21	2.55	2.65	0.10	3.92%	2.55	2.65	290777	7607	1.87%
2025-10-20	2.52	2.55	0.02	0.79%	2.52	2.57	101290	2586	0.65%
2025-10-17	2.59	2.53	-0.05	-1.94%	2.52	2.59	159061	4058	1.02%
2025-10-16	2.62	2.58	-0.03	-1.15%	2.57	2.64	159187	4125	1.03%
2025-10-15	2.58	2.61	0.03	1.16%	2.56	2.61	134863	3487	0.87%
2025-10-14	2.62	2.58	-0.03	-1.15%	2.57	2.65	240506	6272	1.55%
2025-10-13	2.55	2.61	-0.01	-0.38%	2.45	2.63	243991	6217	1.57%
2025-10-10	2.60	2.62	0.03	1.16%	2.57	2.65	251472	6593	1.62%
2025-10-09	2.60	2.59	-0.01	-0.38%	2.57	2.62	197963	5126	1.27%
2025-09-30	2.62	2.60	-0.03	-1.14%	2.59	2.65	194296	5074	1.25%
2025-09-29	2.62	2.63	0.01	0.38%	2.57	2.66	227240	5954	1.46%
2025-09-26	2.62	2.62	-0.01	-0.38%	2.59	2.68	209078	5522	1.35%
2025-09-25	2.65	2.63	-0.03	-1.13%	2.63	2.75	256482	6893	1.65%
2025-09-24	2.60	2.66	0.07	2.70%	2.59	2.67	232734	6151	1.50%
2025-09-23	2.72	2.59	-0.13	-4.78%	2.55	2.72	382904	9963	2.47%
2025-09-22	2.75	2.72	-0.04	-1.45%	2.69	2.75	312696	8468	2.01%
2025-09-19	2.92	2.76	-0.15	-5.15%	2.75	2.94	566626	15846	3.65%
2025-09-18	2.89	2.91	0.02	0.69%	2.87	3.03	630580	18644	4.06%
2025-09-17	2.94	2.89	-0.04	-1.37%	2.86	2.94	356146	10310	2.29%
2025-09-16	2.93	2.93	0.03	1.03%	2.89	2.95	396472	11591	2.55%
2025-09-15	2.89	2.90	0.01	0.35%	2.84	2.93	346720	10005	2.23%
2025-09-12	2.80	2.89	0.09	3.21%	2.79	2.89	647562	18545	4.17%
2025-09-11	2.74	2.80	0.06	2.19%	2.71	2.82	391170	10861	2.52%
2025-09-10	2.70	2.74	0.03	1.11%	2.70	2.76	225025	6161	1.45%
2025-09-09	2.74	2.71	-0.04	-1.45%	2.69	2.75	237904	6450	1.53%
2025-09-08	2.77	2.75	-0.03	-1.08%	2.71	2.80	316440	8682	2.04%