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
2025-09-16	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%
2025-09-05	2.73	2.78	0.05	1.83%	2.69	2.78	206171	5653	1.33%
2025-09-04	2.78	2.73	-0.05	-1.80%	2.71	2.83	308052	8524	1.98%
2025-09-03	2.87	2.78	-0.10	-3.47%	2.76	2.90	400815	11361	2.58%
2025-09-02	2.85	2.88	0.02	0.70%	2.82	2.91	562011	16113	3.62%
2025-09-01	2.72	2.86	0.15	5.54%	2.69	2.92	752333	21427	4.84%
2025-08-29	2.75	2.71	-0.05	-1.81%	2.70	2.76	195990	5328	1.26%
2025-08-28	2.77	2.76	0.03	1.10%	2.68	2.82	422978	11634	2.72%
2025-08-27	2.85	2.73	-0.14	-4.88%	2.73	2.88	469910	13184	3.03%
2025-08-26	2.87	2.87	0.02	0.70%	2.85	2.90	374686	10777	2.41%
2025-08-25	2.83	2.85	0.02	0.71%	2.80	2.88	341279	9707	2.20%
2025-08-22	2.83	2.83	0.00	0.00%	2.78	2.87	347623	9779	2.24%
2025-08-21	2.85	2.83	-0.01	-0.35%	2.81	2.88	300450	8540	1.93%
2025-08-20	2.85	2.84	-0.01	-0.35%	2.80	2.86	212529	6019	1.37%
2025-08-19	2.83	2.85	0.02	0.71%	2.80	2.88	277773	7915	1.79%
2025-08-18	2.76	2.83	0.07	2.54%	2.74	2.85	302583	8504	1.95%
2025-08-15	2.74	2.76	0.02	0.73%	2.72	2.78	248723	6860	1.60%
2025-08-14	2.91	2.74	-0.15	-5.19%	2.74	2.94	496631	13966	3.20%
2025-08-13	2.80	2.89	0.08	2.85%	2.80	2.94	531084	15346	3.42%
2025-08-12	2.79	2.81	0.03	1.08%	2.77	2.82	243246	6806	1.57%
2025-08-11	2.76	2.78	0.03	1.09%	2.74	2.80	285688	7938	1.84%
2025-08-08	2.76	2.75	-0.01	-0.36%	2.72	2.79	189464	5203	1.22%
2025-08-07	2.77	2.76	0.00	0.00%	2.75	2.82	226550	6303	1.46%
2025-08-06	2.74	2.76	0.01	0.36%	2.72	2.77	200216	5496	1.29%
2025-08-05	2.75	2.75	0.02	0.73%	2.74	2.77	148284	4082	0.95%
2025-08-04	2.77	2.73	-0.05	-1.80%	2.70	2.77	237313	6464	1.53%
2025-08-01	2.81	2.78	-0.01	-0.36%	2.78	2.83	196986	5514	1.27%
2025-07-31	2.82	2.79	-0.03	-1.06%	2.77	2.86	336425	9447	2.17%
2025-07-30	2.81	2.82	0.00	0.00%	2.79	2.87	306498	8682	1.97%
2025-07-29	2.82	2.82	0.00	0.00%	2.79	2.86	194068	5477	1.25%
2025-07-28	2.81	2.82	0.01	0.36%	2.78	2.83	189555	5321	1.22%
2025-07-25	2.86	2.81	-0.03	-1.06%	2.80	2.86	224993	6347	1.45%
2025-07-24	2.81	2.84	0.04	1.43%	2.80	2.90	301356	8588	1.94%
2025-07-23	2.85	2.80	-0.04	-1.41%	2.79	2.87	241934	6834	1.56%
2025-07-22	2.84	2.84	0.01	0.35%	2.80	2.86	260694	7386	1.68%
2025-07-21	2.75	2.83	0.09	3.28%	2.74	2.83	284111	7949	1.83%
2025-07-18	2.78	2.74	-0.04	-1.44%	2.71	2.79	204192	5617	1.31%
2025-07-17	2.82	2.78	-0.06	-2.11%	2.77	2.82	191074	5326	1.23%
2025-07-16	2.87	2.84	-0.01	-0.35%	2.80	2.87	189957	5348	1.22%
2025-07-15	2.84	2.85	0.01	0.35%	2.80	2.86	176966	4999	1.14%
2025-07-14	2.87	2.84	-0.03	-1.05%	2.80	2.87	245832	6955	1.58%
2025-07-11	2.95	2.87	-0.07	-2.38%	2.86	2.99	467732	13552	3.01%
2025-07-10	2.90	2.94	0.02	0.68%	2.88	2.95	394555	11481	2.54%
2025-07-09	2.93	2.92	0.02	0.69%	2.89	2.98	448393	13150	2.89%
2025-07-08	2.86	2.90	0.03	1.05%	2.85	2.92	214953	6201	1.38%
2025-07-07	2.85	2.87	0.01	0.35%	2.82	2.89	135125	3860	0.87%
2025-07-04	2.92	2.86	-0.06	-2.05%	2.86	2.94	229430	6635	1.48%
2025-07-03	2.92	2.92	0.01	0.34%	2.85	2.93	242784	7006	1.56%
2025-07-02	2.88	2.91	0.03	1.04%	2.82	2.95	347952	10040	2.24%
2025-07-01	2.93	2.88	-0.04	-1.37%	2.86	2.95	229594	6618	1.48%
2025-06-30	2.88	2.92	0.05	1.74%	2.85	2.95	264282	7708	1.70%
2025-06-27	2.91	2.87	-0.01	-0.35%	2.86	2.94	236986	6855	1.53%
2025-06-26	2.95	2.88	-0.07	-2.37%	2.88	2.97	242526	7062	1.56%
2025-06-25	2.95	2.95	0.00	0.00%	2.92	3.00	169450	5000	1.09%
2025-06-24	2.91	2.95	0.05	1.72%	2.89	2.96	175677	5143	1.13%
2025-06-23	2.82	2.90	0.06	2.11%	2.81	2.92	157165	4533	1.01%
2025-06-20	2.85	2.84	-0.02	-0.70%	2.81	2.87	125435	3559	0.81%
2025-06-19	2.94	2.86	-0.07	-2.39%	2.82	3.00	294154	8499	1.89%
2025-06-18	2.98	2.93	-0.05	-1.68%	2.91	2.99	154721	4551	1.00%
2025-06-17	3.00	2.98	-0.01	-0.33%	2.96	3.05	127051	3814	0.82%
2025-06-16	3.00	2.99	-0.01	-0.33%	2.95	3.02	108852	3253	0.70%
2025-06-13	3.06	3.00	-0.08	-2.60%	3.00	3.07	136462	4130	0.88%
2025-06-12	3.06	3.08	0.01	0.33%	3.04	3.10	125637	3853	0.81%
2025-06-11	3.01	3.07	0.06	1.99%	3.00	3.12	263666	8048	1.70%
2025-06-10	3.10	3.01	-0.10	-3.22%	3.00	3.12	263009	8006	1.69%
2025-06-09	3.09	3.11	0.02	0.65%	3.05	3.13	190046	5865	1.22%