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
2026-03-20	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%
2026-01-26	2.69	2.61	-0.06	-2.25%	2.58	2.70	307172	8054	1.98%
2026-01-23	2.62	2.67	0.06	2.30%	2.59	2.68	327296	8638	2.11%
2026-01-22	2.57	2.61	0.04	1.56%	2.54	2.61	247327	6403	1.59%
2026-01-21	2.57	2.57	-0.02	-0.77%	2.54	2.59	178601	4584	1.15%
2026-01-20	2.60	2.59	0.00	0.00%	2.57	2.63	283398	7352	1.83%
2026-01-19	2.56	2.59	0.02	0.78%	2.56	2.60	173473	4480	1.12%
2026-01-16	2.62	2.57	-0.05	-1.91%	2.55	2.65	310677	8027	2.00%
2026-01-15	2.65	2.62	-0.05	-1.87%	2.61	2.67	257083	6761	1.66%
2026-01-14	2.70	2.67	-0.03	-1.11%	2.62	2.72	415643	11152	2.68%
2026-01-13	2.69	2.70	0.01	0.37%	2.64	2.76	445909	12061	2.87%
2026-01-12	2.67	2.69	0.03	1.13%	2.65	2.69	364951	9751	2.35%
2026-01-09	2.64	2.66	0.02	0.76%	2.61	2.66	307208	8112	1.98%
2026-01-08	2.61	2.64	0.02	0.76%	2.59	2.65	228578	6007	1.47%
2026-01-07	2.69	2.62	-0.07	-2.60%	2.61	2.70	375191	9905	2.42%
2026-01-06	2.58	2.69	0.12	4.67%	2.57	2.70	581667	15455	3.75%
2026-01-05	2.56	2.57	0.00	0.00%	2.56	2.59	226080	5820	1.46%
2025-12-31	2.58	2.57	0.03	1.18%	2.52	2.69	323818	8353	2.09%
2025-12-30	2.52	2.54	0.00	0.00%	2.50	2.57	245032	6222	1.58%
2025-12-29	2.55	2.54	-0.02	-0.78%	2.52	2.58	241808	6152	1.56%
2025-12-26	2.57	2.56	-0.02	-0.78%	2.54	2.59	249512	6403	1.61%
2025-12-25	2.59	2.58	-0.02	-0.77%	2.55	2.60	254410	6540	1.64%
2025-12-24	2.57	2.60	0.03	1.17%	2.54	2.61	268355	6939	1.73%
2025-12-23	2.66	2.57	-0.08	-3.02%	2.56	2.68	356738	9216	2.30%
2025-12-22	2.63	2.65	0.02	0.76%	2.61	2.70	383751	10200	2.47%
2025-12-19	2.61	2.63	0.05	1.94%	2.54	2.65	490279	12686	3.16%
2025-12-18	2.54	2.58	0.04	1.57%	2.51	2.77	640393	16827	4.12%
2025-12-17	2.64	2.54	-0.09	-3.42%	2.49	2.66	522046	13296	3.36%
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%