圣元环保 (300867) - 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
2026-05-07	21.60	22.05	0.45	2.08%	21.52	22.18	101467	22251	5.30%
2026-05-06	20.58	21.60	1.03	5.01%	20.58	21.79	149240	31980	7.79%
2026-04-30	21.08	20.57	-0.61	-2.88%	20.50	21.15	93743	19377	4.89%
2026-04-29	20.81	21.18	0.25	1.19%	20.81	21.39	70312	14896	3.67%
2026-04-28	20.91	20.93	0.00	0.00%	20.83	21.26	74078	15568	3.87%
2026-04-27	21.20	20.93	-0.41	-1.92%	20.88	21.49	111664	23510	5.83%
2026-04-24	21.82	21.34	0.33	1.57%	21.13	22.00	170365	36652	8.89%
2026-04-23	21.31	21.01	-0.29	-1.36%	20.59	21.63	81948	17191	4.28%
2026-04-22	21.02	21.30	0.15	0.71%	21.00	21.60	78648	16684	4.10%
2026-04-21	20.96	21.15	0.09	0.43%	20.56	21.22	97000	20175	5.06%
2026-04-20	20.28	21.06	0.78	3.85%	19.98	21.40	124153	26158	6.48%
2026-04-17	20.12	20.28	0.16	0.80%	19.94	20.47	60549	12217	3.16%
2026-04-16	19.88	20.12	0.28	1.41%	19.66	20.26	62152	12439	3.24%
2026-04-15	20.02	19.84	-0.18	-0.90%	19.82	20.17	46170	9215	2.41%
2026-04-14	19.95	20.02	0.18	0.91%	19.83	20.23	56540	11324	2.95%
2026-04-13	19.99	19.84	-0.20	-1.00%	19.75	20.03	46148	9168	2.41%
2026-04-10	20.00	20.04	0.10	0.50%	19.99	20.45	68307	13805	3.56%
2026-04-09	20.30	19.94	-0.52	-2.54%	19.82	20.32	65646	13125	3.43%
2026-04-08	20.07	20.46	0.73	3.70%	19.89	20.65	96414	19601	5.03%
2026-04-07	19.28	19.73	0.45	2.33%	19.11	19.84	62645	12268	3.27%
2026-04-03	19.85	19.28	-0.64	-3.21%	19.27	20.10	84697	16525	4.42%
2026-04-02	20.60	19.92	-0.40	-1.97%	19.71	20.60	98696	19782	5.15%
2026-04-01	19.93	20.32	0.70	3.57%	19.93	21.47	145403	30093	7.59%
2026-03-31	20.40	19.62	-1.02	-4.94%	19.38	20.67	116658	23277	6.09%
2026-03-30	21.00	20.64	-0.88	-4.09%	20.10	21.18	109888	22563	5.73%
2026-03-27	21.48	21.52	-0.40	-1.82%	21.30	21.81	93977	20250	4.90%
2026-03-26	22.25	21.92	-0.51	-2.27%	21.23	22.30	190178	41075	9.92%
2026-03-25	22.50	22.43	-0.27	-1.19%	21.90	22.63	196399	43788	10.25%
2026-03-24	21.78	22.70	1.69	8.04%	21.42	22.74	249277	55280	13.01%
2026-03-23	22.51	21.01	-1.66	-7.32%	20.89	22.70	230993	49746	12.05%
2026-03-20	23.28	22.67	-0.61	-2.62%	22.49	24.27	336665	78261	17.57%
2026-03-19	21.01	23.28	2.57	12.41%	20.80	24.56	460683	104622	24.04%
2026-03-18	19.41	20.71	1.06	5.39%	19.41	21.06	214699	44019	11.20%
2026-03-17	19.54	19.65	0.24	1.24%	19.40	19.91	87289	17149	4.56%
2026-03-16	19.14	19.41	0.19	0.99%	19.11	19.48	43985	8483	2.30%
2026-03-13	19.11	19.22	0.02	0.10%	19.11	19.54	42725	8255	2.23%
2026-03-12	19.42	19.20	-0.24	-1.23%	19.10	19.67	47624	9191	2.49%
2026-03-11	19.34	19.44	0.16	0.83%	19.16	19.55	43248	8376	2.26%
2026-03-10	19.09	19.28	0.37	1.96%	19.08	19.35	33739	6490	1.76%
2026-03-09	19.21	18.91	-0.55	-2.83%	18.87	19.38	46272	8804	2.41%
2026-03-06	18.95	19.46	0.48	2.53%	18.85	19.46	37026	7146	1.93%
2026-03-05	19.17	18.98	0.13	0.69%	18.90	19.22	32874	6268	1.72%
2026-03-04	19.02	18.85	-0.30	-1.57%	18.72	19.28	41851	7944	2.18%
2026-03-03	19.57	19.15	-0.44	-2.25%	19.08	19.80	53325	10370	2.78%
2026-03-02	19.78	19.59	-0.45	-2.25%	19.41	19.95	55645	10926	2.90%
2026-02-27	19.85	20.04	0.08	0.40%	19.80	20.13	57376	11446	2.99%
2026-02-26	19.60	19.96	0.37	1.89%	19.55	19.97	58305	11516	3.04%
2026-02-25	19.22	19.59	0.29	1.50%	19.20	19.62	42485	8295	2.22%
2026-02-24	18.98	19.30	0.44	2.33%	18.93	19.30	37650	7224	1.96%
2026-02-13	19.10	18.86	-0.20	-1.05%	18.85	19.23	27244	5185	1.42%
2026-02-12	19.20	19.06	-0.11	-0.57%	18.97	19.24	29053	5556	1.52%
2026-02-11	19.17	19.17	-0.01	-0.05%	19.09	19.35	29975	5761	1.56%
2026-02-10	19.20	19.18	-0.02	-0.10%	19.13	19.29	26521	5090	1.38%
2026-02-09	19.20	19.20	0.21	1.11%	19.08	19.26	27006	5180	1.41%
2026-02-06	18.96	18.99	0.00	0.00%	18.85	19.13	24756	4707	1.29%
2026-02-05	19.10	18.99	-0.16	-0.84%	18.93	19.18	26308	5009	1.37%
2026-02-04	19.05	19.15	0.06	0.31%	18.95	19.18	26342	5026	1.37%
2026-02-03	19.15	19.09	0.08	0.42%	18.91	19.16	33854	6443	1.77%
2026-02-02	19.20	19.01	-0.32	-1.66%	19.01	19.40	34446	6612	1.80%
2026-01-30	19.35	19.33	-0.04	-0.21%	19.03	19.46	43251	8326	2.26%
2026-01-29	19.37	19.37	0.00	0.00%	19.23	19.56	45261	8790	2.36%
2026-01-28	19.69	19.37	-0.38	-1.92%	19.35	19.76	48368	9428	2.52%