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
2026-05-06	2.38	2.35	-0.08	-3.29%	2.31	2.40	384824	9016	2.48%
2026-04-30	2.48	2.43	-0.05	-2.02%	2.42	2.50	225561	5536	1.45%
2026-04-29	2.38	2.48	0.08	3.33%	2.38	2.50	270597	6671	1.74%
2026-04-28	2.42	2.40	-0.02	-0.83%	2.38	2.45	155882	3756	1.00%
2026-04-27	2.42	2.42	-0.04	-1.63%	2.28	2.44	305363	7241	1.97%
2026-04-24	2.39	2.46	0.07	2.93%	2.34	2.48	254142	6135	1.64%
2026-04-23	2.37	2.39	0.01	0.42%	2.36	2.42	136567	3260	0.88%
2026-04-22	2.38	2.38	-0.01	-0.42%	2.36	2.39	88561	2106	0.57%
2026-04-21	2.41	2.39	-0.03	-1.24%	2.36	2.42	145882	3474	0.94%
2026-04-20	2.41	2.42	0.01	0.41%	2.40	2.43	116329	2811	0.75%
2026-04-17	2.45	2.41	-0.05	-2.03%	2.40	2.46	191726	4627	1.23%
2026-04-16	2.44	2.46	0.02	0.82%	2.42	2.47	153325	3756	0.99%
2026-04-15	2.47	2.44	-0.05	-2.01%	2.42	2.50	231431	5661	1.49%
2026-04-14	2.51	2.49	0.00	0.00%	2.45	2.51	200992	4957	1.29%
2026-04-13	2.50	2.49	-0.03	-1.19%	2.48	2.53	154017	3854	0.99%
2026-04-10	2.50	2.52	0.03	1.20%	2.50	2.54	170574	4301	1.10%
2026-04-09	2.54	2.49	-0.08	-3.11%	2.48	2.56	198424	4973	1.28%
2026-04-08	2.56	2.57	0.08	3.21%	2.50	2.59	248775	6330	1.60%
2026-04-07	2.45	2.49	0.07	2.89%	2.38	2.51	234807	5801	1.51%
2026-04-03	2.55	2.42	-0.13	-5.10%	2.42	2.56	336727	8297	2.17%
2026-04-02	2.57	2.55	-0.03	-1.16%	2.53	2.60	265405	6806	1.71%
2026-04-01	2.66	2.58	-0.03	-1.15%	2.56	2.68	366535	9516	2.36%
2026-03-31	2.71	2.61	-0.10	-3.69%	2.59	2.72	275650	7305	1.78%
2026-03-30	2.74	2.71	-0.06	-2.17%	2.63	2.75	323741	8687	2.08%
2026-03-27	2.70	2.77	0.05	1.84%	2.67	2.77	301251	8248	1.94%
2026-03-26	2.84	2.72	-0.13	-4.56%	2.70	2.86	451551	12443	2.91%
2026-03-25	2.75	2.85	0.11	4.01%	2.72	2.87	615794	17340	3.97%
2026-03-24	2.64	2.74	0.18	7.03%	2.63	2.81	692924	18795	4.46%
2026-03-23	2.62	2.56	-0.13	-4.83%	2.53	2.70	467507	12221	3.01%
2026-03-20	2.82	2.69	-0.11	-3.93%	2.68	2.85	474364	12998	3.05%
2026-03-19	2.81	2.80	0.00	0.00%	2.77	2.90	602138	17021	3.88%
2026-03-18	2.80	2.80	0.05	1.82%	2.74	2.95	629116	17827	4.05%
2026-03-17	2.74	2.75	0.01	0.36%	2.74	2.81	262130	7273	1.69%
2026-03-16	2.80	2.74	-0.06	-2.14%	2.71	2.83	303938	8381	1.96%
2026-03-13	2.83	2.80	-0.01	-0.36%	2.79	2.86	323409	9131	2.08%
2026-03-12	2.86	2.81	-0.04	-1.40%	2.80	2.87	310987	8796	2.00%
2026-03-11	2.82	2.85	0.02	0.71%	2.77	2.86	427393	12078	2.75%
2026-03-10	2.83	2.83	0.01	0.35%	2.81	2.89	566667	16099	3.65%
2026-03-09	2.73	2.82	0.05	1.81%	2.71	2.94	706013	19962	4.55%
2026-03-06	2.65	2.77	0.11	4.14%	2.61	2.87	673205	18474	4.34%
2026-03-05	2.61	2.66	0.10	3.91%	2.59	2.67	376452	9935	2.42%
2026-03-04	2.53	2.56	-0.01	-0.39%	2.51	2.60	265960	6794	1.71%
2026-03-03	2.69	2.57	-0.10	-3.75%	2.56	2.73	364832	9639	2.35%
2026-03-02	2.69	2.67	-0.06	-2.20%	2.63	2.72	418080	11184	2.69%
2026-02-27	2.71	2.73	-0.01	-0.36%	2.66	2.78	571272	15578	3.68%
2026-02-26	2.63	2.74	0.14	5.38%	2.58	2.75	762918	20382	4.91%
2026-02-25	2.53	2.60	0.07	2.77%	2.53	2.61	314472	8130	2.03%
2026-02-24	2.52	2.53	0.05	2.02%	2.51	2.55	172417	4362	1.11%
2026-02-13	2.50	2.48	-0.02	-0.80%	2.48	2.53	146934	3674	0.95%
2026-02-12	2.56	2.50	-0.06	-2.34%	2.50	2.57	194377	4906	1.25%
2026-02-11	2.59	2.56	-0.04	-1.54%	2.55	2.60	155351	3998	1.00%
2026-02-10	2.57	2.60	0.03	1.17%	2.56	2.64	325695	8497	2.10%
2026-02-09	2.57	2.57	0.03	1.18%	2.55	2.58	176620	4527	1.14%
2026-02-06	2.51	2.54	0.01	0.40%	2.50	2.55	132024	3336	0.85%
2026-02-05	2.53	2.53	-0.02	-0.78%	2.52	2.56	153871	3902	0.99%
2026-02-04	2.52	2.55	0.02	0.79%	2.50	2.56	185149	4694	1.19%
2026-02-03	2.49	2.53	0.05	2.02%	2.48	2.54	137770	3455	0.89%
2026-02-02	2.51	2.48	-0.03	-1.20%	2.48	2.53	147466	3691	0.95%
2026-01-30	2.52	2.51	-0.02	-0.79%	2.49	2.55	179213	4498	1.15%
2026-01-29	2.51	2.53	0.01	0.40%	2.50	2.54	190175	4794	1.22%
2026-01-28	2.56	2.52	-0.04	-1.56%	2.51	2.57	218430	5524	1.41%
2026-01-27	2.59	2.56	-0.05	-1.92%	2.53	2.61	261840	6699	1.69%