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
2025-04-03	13.42	13.50	0.09	0.67%	13.30	13.57	26323	3539	1.37%
2025-04-02	13.43	13.41	-0.10	-0.74%	13.36	13.61	20388	2744	1.06%
2025-04-01	13.11	13.51	0.44	3.37%	13.08	13.56	34979	4689	1.83%
2025-03-31	13.25	13.07	-0.26	-1.95%	12.91	13.26	25613	3345	1.34%
2025-03-28	13.44	13.33	-0.06	-0.45%	13.30	13.80	34507	4660	1.80%
2025-03-27	13.54	13.39	-0.16	-1.18%	13.22	13.54	22972	3071	1.20%
2025-03-26	13.40	13.55	0.15	1.12%	13.30	13.59	20094	2716	1.05%
2025-03-25	13.34	13.40	0.06	0.45%	13.19	13.48	21049	2808	1.10%
2025-03-24	13.59	13.34	-0.28	-2.06%	13.15	13.70	36952	4934	1.93%
2025-03-21	13.71	13.62	-0.13	-0.95%	13.60	13.83	30458	4174	1.59%
2025-03-20	13.72	13.75	-0.03	-0.22%	13.70	13.88	23563	3245	1.23%
2025-03-19	13.78	13.78	-0.07	-0.51%	13.71	13.91	28054	3869	1.46%
2025-03-18	13.80	13.85	-0.04	-0.29%	13.74	14.09	48798	6778	2.55%
2025-03-17	13.56	13.89	0.40	2.97%	13.44	14.10	79804	11021	4.16%
2025-03-14	13.25	13.49	0.23	1.73%	13.20	13.52	36856	4934	1.92%
2025-03-13	13.30	13.26	0.00	0.00%	13.06	13.32	25109	3306	1.31%
2025-03-12	13.27	13.26	0.01	0.08%	13.13	13.30	21628	2863	1.13%
2025-03-11	13.21	13.25	-0.04	-0.30%	13.05	13.25	17806	2342	0.93%
2025-03-10	13.12	13.29	0.13	0.99%	13.12	13.39	20833	2766	1.09%
2025-03-07	13.23	13.16	-0.10	-0.75%	13.12	13.28	18896	2494	0.99%
2025-03-06	13.15	13.26	0.22	1.69%	13.03	13.27	31675	4174	1.65%
2025-03-05	13.17	13.04	-0.13	-0.99%	12.91	13.20	26200	3401	1.37%
2025-03-04	13.07	13.17	0.09	0.69%	12.90	13.20	20633	2704	1.08%
2025-03-03	13.01	13.08	0.07	0.54%	12.98	13.27	24949	3276	1.30%
2025-02-28	13.30	13.01	-0.41	-3.06%	12.96	13.42	28339	3723	1.48%
2025-02-27	13.51	13.42	-0.12	-0.89%	13.20	13.53	32309	4311	1.69%
2025-02-26	13.25	13.54	0.28	2.11%	13.25	13.56	35954	4836	1.88%
2025-02-25	13.26	13.26	-0.08	-0.60%	13.13	13.38	27277	3626	1.42%
2025-02-24	12.94	13.34	0.44	3.41%	12.85	13.55	54510	7229	2.84%
2025-02-21	12.93	12.90	-0.03	-0.23%	12.73	12.96	22755	2922	1.19%
2025-02-20	12.91	12.93	0.04	0.31%	12.83	12.95	15547	2006	0.81%
2025-02-19	12.82	12.89	0.12	0.94%	12.80	12.94	16039	2066	0.84%
2025-02-18	13.08	12.77	-0.28	-2.15%	12.77	13.10	23879	3093	1.25%
2025-02-17	13.00	13.05	0.06	0.46%	12.90	13.12	23260	3032	1.21%
2025-02-14	12.87	12.99	0.11	0.85%	12.87	13.02	18045	2337	0.94%
2025-02-13	13.12	12.88	-0.23	-1.75%	12.88	13.13	16138	2096	0.84%
2025-02-12	13.05	13.11	0.06	0.46%	12.94	13.17	21226	2769	1.11%
2025-02-11	13.12	13.05	-0.06	-0.46%	12.95	13.13	14650	1906	0.76%
2025-02-10	12.96	13.11	0.15	1.16%	12.96	13.14	17279	2254	0.90%
2025-02-07	12.84	12.96	0.11	0.86%	12.79	13.11	29921	3882	1.56%
2025-02-06	12.70	12.85	0.11	0.86%	12.62	12.85	17560	2238	0.92%
2025-02-05	12.79	12.74	0.01	0.08%	12.63	12.83	15085	1921	0.79%
2025-01-27	12.75	12.73	0.00	0.00%	12.70	12.94	17568	2251	0.92%
2025-01-24	12.64	12.73	0.08	0.63%	12.50	12.73	15603	1972	0.81%
2025-01-23	12.71	12.65	-0.03	-0.24%	12.65	12.90	24283	3106	1.27%
2025-01-22	12.54	12.68	0.15	1.20%	12.43	12.72	20341	2560	1.06%
2025-01-21	12.67	12.53	-0.12	-0.95%	12.44	12.72	14551	1822	0.76%
2025-01-20	12.58	12.65	0.13	1.04%	12.48	12.76	16489	2084	0.86%
2025-01-17	12.43	12.52	-0.01	-0.08%	12.43	12.60	14066	1761	0.73%
2025-01-16	12.59	12.53	-0.04	-0.32%	12.47	12.74	20862	2624	1.09%
2025-01-15	12.66	12.57	-0.10	-0.79%	12.54	12.74	12147	1533	0.63%
2025-01-14	12.35	12.67	0.39	3.18%	12.35	12.68	20017	2519	1.04%
2025-01-13	12.16	12.28	0.12	0.99%	11.99	12.32	11542	1407	0.60%
2025-01-10	12.51	12.16	-0.34	-2.72%	12.16	12.53	14576	1802	0.76%
2025-01-09	12.54	12.50	-0.03	-0.24%	12.44	12.67	16553	2081	0.86%
2025-01-08	12.50	12.53	0.02	0.16%	12.17	12.61	19224	2388	1.00%
2025-01-07	12.38	12.51	0.12	0.97%	12.27	12.53	15576	1935	0.81%
2025-01-06	12.39	12.39	0.00	0.00%	12.06	12.53	18020	2225	0.94%
2025-01-03	12.70	12.39	-0.33	-2.59%	12.35	12.80	22222	2796	1.16%
2025-01-02	12.95	12.72	-0.21	-1.62%	12.61	13.13	24438	3157	1.28%
2024-12-31	13.25	12.93	-0.30	-2.27%	12.92	13.34	19185	2517	1.00%
2024-12-30	13.35	13.23	-0.12	-0.90%	13.10	13.35	13416	1775	0.70%
2024-12-27	13.18	13.35	0.20	1.52%	13.16	13.38	16265	2165	0.85%
2024-12-26	13.06	13.15	0.10	0.77%	13.02	13.23	15224	2004	0.79%
2024-12-25	13.30	13.05	-0.18	-1.36%	12.86	13.30	20762	2702	1.08%