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
2026-06-18	1.99	2.00	0.00	0.00%	1.97	2.01	93224	1855	0.60%
2026-06-17	2.04	2.00	-0.06	-2.91%	1.99	2.05	166959	3341	1.08%
2026-06-16	2.02	2.06	0.02	0.98%	1.99	2.06	194145	3925	1.25%
2026-06-15	2.04	2.04	0.01	0.49%	2.02	2.10	178952	3666	1.15%
2026-06-12	2.01	2.03	0.03	1.50%	2.00	2.05	157186	3183	1.01%
2026-06-11	2.05	2.00	-0.04	-1.96%	1.98	2.05	170898	3429	1.10%
2026-06-10	2.07	2.04	-0.04	-1.92%	2.02	2.12	233488	4794	1.50%
2026-06-09	2.15	2.08	-0.08	-3.70%	2.07	2.17	320360	6697	2.06%
2026-06-08	2.09	2.16	0.03	1.41%	2.04	2.24	416756	9035	2.68%
2026-06-05	2.19	2.13	-0.08	-3.62%	2.10	2.20	308866	6600	1.99%
2026-06-04	2.28	2.21	-0.12	-5.15%	2.18	2.33	515865	11559	3.32%
2026-06-03	2.14	2.33	0.18	8.37%	2.11	2.35	790946	17991	5.09%
2026-06-02	2.14	2.15	0.01	0.47%	2.09	2.16	298316	6342	1.92%
2026-06-01	2.05	2.14	0.09	4.39%	2.02	2.17	375724	8018	2.42%
2026-05-29	2.06	2.05	0.00	0.00%	2.04	2.17	328543	6908	2.12%
2026-05-28	2.02	2.05	0.03	1.49%	1.98	2.05	183151	3713	1.18%
2026-05-27	1.99	2.02	0.01	0.50%	1.96	2.04	242608	4843	1.56%
2026-05-26	2.10	2.01	-0.08	-3.83%	1.96	2.11	250578	5054	1.61%
2026-05-25	2.04	2.09	0.05	2.45%	2.03	2.10	228452	4732	1.47%
2026-05-22	2.08	2.04	-0.04	-1.92%	2.00	2.10	190439	3883	1.23%
2026-05-21	2.06	2.08	0.03	1.46%	2.05	2.22	281610	5948	1.81%
2026-05-20	2.10	2.05	-0.08	-3.76%	2.02	2.11	202925	4176	1.31%
2026-05-19	2.11	2.13	0.01	0.47%	2.07	2.13	175192	3687	1.13%
2026-05-18	2.08	2.12	0.03	1.44%	2.04	2.12	172625	3583	1.11%
2026-05-15	2.10	2.09	-0.01	-0.48%	2.06	2.13	215006	4510	1.38%
2026-05-14	2.20	2.10	-0.11	-4.98%	2.10	2.21	301300	6438	1.94%
2026-05-13	2.15	2.21	0.05	2.31%	2.11	2.23	386778	8363	2.49%
2026-05-12	2.20	2.16	-0.06	-2.70%	2.15	2.22	268237	5858	1.73%
2026-05-11	2.31	2.22	-0.09	-3.90%	2.17	2.31	507146	11309	3.27%
2026-05-08	2.32	2.31	-0.02	-0.86%	2.30	2.33	219187	5073	1.41%
2026-05-07	2.33	2.33	-0.02	-0.85%	2.32	2.35	199057	4643	1.28%
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%