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
2025-04-03	2.34	2.35	0.00	0.00%	2.33	2.39	177254	4187	1.14%
2025-04-02	2.38	2.35	-0.03	-1.26%	2.34	2.39	172613	4072	1.11%
2025-04-01	2.43	2.38	-0.01	-0.42%	2.37	2.43	166850	3994	1.07%
2025-03-31	2.42	2.39	-0.05	-2.05%	2.36	2.42	199517	4760	1.28%
2025-03-28	2.50	2.44	-0.05	-2.01%	2.43	2.50	178902	4391	1.15%
2025-03-27	2.52	2.49	-0.04	-1.58%	2.46	2.53	186655	4648	1.20%
2025-03-26	2.48	2.53	0.06	2.43%	2.47	2.55	235515	5948	1.52%
2025-03-25	2.53	2.47	-0.05	-1.98%	2.45	2.53	219740	5442	1.41%
2025-03-24	2.64	2.52	-0.10	-3.82%	2.48	2.64	354786	8987	2.28%
2025-03-21	2.68	2.62	-0.05	-1.87%	2.61	2.71	337772	8984	2.17%
2025-03-20	2.64	2.67	0.03	1.14%	2.61	2.71	330394	8854	2.13%
2025-03-19	2.66	2.64	-0.01	-0.38%	2.63	2.72	338294	9022	2.18%
2025-03-18	2.68	2.65	-0.01	-0.38%	2.62	2.69	304284	8058	1.96%
2025-03-17	2.61	2.66	0.05	1.92%	2.61	2.68	337938	8979	2.18%
2025-03-14	2.54	2.61	0.07	2.76%	2.51	2.61	287729	7392	1.85%
2025-03-13	2.60	2.54	-0.07	-2.68%	2.50	2.61	269118	6838	1.73%
2025-03-12	2.57	2.61	0.03	1.16%	2.57	2.67	285145	7482	1.84%
2025-03-11	2.54	2.58	0.01	0.39%	2.50	2.58	190824	4870	1.23%
2025-03-10	2.57	2.57	0.00	0.00%	2.54	2.62	228057	5877	1.47%
2025-03-07	2.66	2.57	-0.07	-2.65%	2.56	2.69	393792	10278	2.54%
2025-03-06	2.62	2.64	0.04	1.54%	2.58	2.66	314918	8290	2.03%
2025-03-05	2.67	2.60	-0.07	-2.62%	2.56	2.67	339264	8784	2.18%
2025-03-04	2.62	2.67	0.01	0.38%	2.59	2.68	310019	8124	2.00%
2025-03-03	2.70	2.66	-0.02	-0.75%	2.64	2.72	262533	7039	1.69%
2025-02-28	2.83	2.68	-0.15	-5.30%	2.68	2.85	383414	10511	2.47%
2025-02-27	2.82	2.83	0.02	0.71%	2.78	2.87	409344	11569	2.64%
2025-02-26	2.80	2.81	0.03	1.08%	2.77	2.85	291518	8187	1.88%
2025-02-25	2.80	2.78	-0.02	-0.71%	2.75	2.87	423894	11942	2.73%
2025-02-24	2.72	2.80	0.05	1.82%	2.71	2.87	459517	12883	2.96%
2025-02-21	2.78	2.75	-0.02	-0.72%	2.66	2.79	378498	10274	2.44%
2025-02-20	2.71	2.77	0.06	2.21%	2.68	2.84	420143	11604	2.70%
2025-02-19	2.66	2.71	0.04	1.50%	2.65	2.73	309062	8332	1.99%
2025-02-18	2.90	2.67	-0.22	-7.61%	2.66	2.94	645408	17801	4.16%
2025-02-17	2.74	2.89	0.18	6.64%	2.71	2.90	619087	17562	3.99%
2025-02-14	2.76	2.71	-0.07	-2.52%	2.70	2.79	282599	7705	1.82%
2025-02-13	2.81	2.78	0.00	0.00%	2.75	2.84	308872	8634	1.99%
2025-02-12	2.76	2.78	0.02	0.72%	2.73	2.82	311076	8635	2.00%
2025-02-11	2.85	2.76	-0.06	-2.13%	2.72	2.85	333723	9195	2.15%
2025-02-10	2.73	2.82	0.11	4.06%	2.73	2.82	429865	11967	2.77%
2025-02-07	2.68	2.71	0.04	1.50%	2.67	2.77	420554	11475	2.71%
2025-02-06	2.70	2.67	0.01	0.38%	2.58	2.70	394501	10402	2.54%
2025-02-05	2.59	2.66	0.08	3.10%	2.59	2.72	382687	10201	2.46%
2025-01-27	2.54	2.58	0.08	3.20%	2.52	2.69	411681	10670	2.65%
2025-01-24	2.51	2.50	0.00	0.00%	2.45	2.53	212706	5291	1.37%
2025-01-23	2.53	2.50	0.01	0.40%	2.50	2.63	317322	8170	2.04%
2025-01-22	2.55	2.49	-0.06	-2.35%	2.48	2.55	191657	4794	1.23%
2025-01-21	2.67	2.55	-0.08	-3.04%	2.53	2.68	283809	7307	1.83%
2025-01-20	2.59	2.63	0.04	1.54%	2.52	2.67	288981	7547	1.86%
2025-01-17	2.67	2.59	-0.10	-3.72%	2.58	2.74	312458	8156	2.01%
2025-01-16	2.65	2.69	0.08	3.07%	2.63	2.74	332499	8947	2.14%
2025-01-15	2.62	2.61	-0.01	-0.38%	2.54	2.65	284359	7380	1.83%
2025-01-14	2.50	2.62	0.15	6.07%	2.48	2.62	272206	7004	1.75%
2025-01-13	2.42	2.47	0.01	0.41%	2.34	2.48	284987	6903	1.83%
2025-01-10	2.61	2.46	-0.13	-5.02%	2.46	2.62	261599	6632	1.68%
2025-01-09	2.55	2.59	0.03	1.17%	2.54	2.62	251559	6513	1.62%
2025-01-08	2.61	2.56	-0.04	-1.54%	2.49	2.64	316906	8138	2.04%
2025-01-07	2.46	2.60	0.15	6.12%	2.45	2.61	386986	9777	2.49%
2025-01-06	2.55	2.45	-0.10	-3.92%	2.41	2.55	377913	9308	2.43%
2025-01-03	2.77	2.55	-0.22	-7.94%	2.54	2.79	448430	11761	2.89%
2025-01-02	2.81	2.77	-0.08	-2.81%	2.72	2.89	338319	9489	2.18%
2024-12-31	2.92	2.85	-0.01	-0.35%	2.84	2.94	290299	8353	1.87%
2024-12-30	3.01	2.86	-0.13	-4.35%	2.83	3.01	386605	11078	2.49%
2024-12-27	2.86	2.99	0.14	4.91%	2.83	3.06	509862	15161	3.28%
2024-12-26	2.93	2.85	0.02	0.71%	2.85	3.04	378576	11037	2.44%
2024-12-25	3.02	2.83	-0.21	-6.91%	2.80	3.04	492541	14100	3.17%