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
2026-08-20	16.37	17.80	1.50	9.20%	16.37	17.80	139045	23969	7.26%
2026-08-19	17.27	16.30	-1.10	-6.32%	16.26	17.32	84828	14089	4.43%
2026-08-18	16.50	17.40	0.97	5.90%	16.46	17.78	145607	25126	7.60%
2026-08-17	16.30	16.43	0.28	1.73%	16.01	16.48	31774	5180	1.66%
2026-08-14	16.21	16.15	-0.06	-0.37%	16.03	16.32	29547	4767	1.54%
2026-08-13	16.55	16.21	-0.38	-2.29%	16.20	16.66	41769	6855	2.18%
2026-08-12	16.51	16.59	0.09	0.55%	16.26	16.61	36741	6032	1.92%
2026-08-11	16.64	16.50	-0.26	-1.55%	16.49	16.86	27372	4542	1.43%
2026-08-10	16.57	16.76	0.30	1.82%	16.52	16.82	37003	6185	1.93%
2026-08-07	16.36	16.46	0.01	0.06%	16.20	16.57	36778	6009	1.92%
2026-08-06	16.50	16.45	-0.18	-1.08%	16.28	16.62	31257	5139	1.63%
2026-08-05	16.62	16.63	0.02	0.12%	16.47	16.74	36192	6012	1.89%
2026-08-04	16.50	16.61	0.12	0.73%	16.50	16.84	41971	7015	2.19%
2026-08-03	16.27	16.49	0.23	1.41%	16.19	16.57	37452	6152	1.95%
2026-07-31	16.00	16.26	0.44	2.78%	16.00	16.38	41645	6753	2.17%
2026-07-30	16.01	15.82	-0.18	-1.13%	15.71	16.16	33979	5413	1.77%
2026-07-29	15.80	16.00	0.24	1.52%	15.72	16.08	29384	4683	1.53%
2026-07-28	15.56	15.76	0.06	0.38%	15.52	15.96	36791	5808	1.92%
2026-07-27	15.15	15.70	0.48	3.15%	15.15	15.75	36041	5630	1.88%
2026-07-24	15.45	15.22	-0.49	-3.12%	15.22	15.68	31421	4835	1.64%
2026-07-23	15.06	15.71	0.64	4.25%	15.04	15.74	48607	7522	2.54%
2026-07-22	15.34	15.07	-0.42	-2.71%	14.99	15.49	51708	7848	2.70%
2026-07-21	15.72	15.49	-0.32	-2.02%	14.79	15.84	80424	12254	4.20%
2026-07-20	16.41	15.81	-0.60	-3.66%	15.63	16.78	61980	10035	3.23%
2026-07-17	16.87	16.41	-0.48	-2.84%	16.33	17.35	44307	7437	2.31%
2026-07-16	16.66	16.89	0.01	0.06%	16.66	17.04	32256	5440	1.68%
2026-07-15	16.36	16.88	0.47	2.86%	16.26	17.36	50983	8592	2.66%
2026-07-14	16.10	16.41	0.35	2.18%	15.90	16.44	34426	5583	1.80%
2026-07-13	16.79	16.06	-0.82	-4.86%	16.01	16.79	54669	8904	2.85%
2026-07-10	16.96	16.88	-0.01	-0.06%	16.86	17.24	46367	7907	2.42%
2026-07-09	16.99	16.89	-0.18	-1.05%	16.48	17.13	54881	9207	2.86%
2026-07-08	17.63	17.07	-0.64	-3.61%	17.07	17.79	47181	8164	2.46%
2026-07-07	18.18	17.71	-0.54	-2.96%	17.67	18.18	44046	7866	2.30%
2026-07-06	18.74	18.25	-0.50	-2.67%	18.20	18.84	63432	11666	3.31%
2026-07-03	18.89	18.75	-0.13	-0.69%	18.57	19.18	73906	13896	3.86%
2026-07-02	18.50	18.88	-0.04	-0.21%	18.50	19.53	94387	17955	4.93%
2026-07-01	18.38	18.92	0.80	4.42%	18.28	19.13	98382	18376	5.13%
2026-06-30	18.50	18.12	-0.29	-1.58%	17.76	18.75	77416	13975	4.04%
2026-06-29	18.40	18.41	0.72	4.07%	17.98	19.04	113568	20968	5.93%
2026-06-26	18.05	17.69	-0.50	-2.75%	17.62	18.33	47487	8496	2.48%
2026-06-25	18.85	18.19	-0.69	-3.65%	18.11	18.85	52842	9691	2.76%
2026-06-24	18.82	18.88	-0.10	-0.53%	18.52	18.98	49748	9316	2.60%
2026-06-23	19.12	18.98	-0.18	-0.94%	18.82	19.47	51836	9916	2.71%
2026-06-22	19.55	19.16	-0.52	-2.64%	18.54	19.66	79410	15026	4.14%
2026-06-18	19.80	19.68	-0.15	-0.76%	19.33	20.05	51076	10041	2.67%
2026-06-17	20.18	19.83	-0.51	-2.51%	19.70	20.47	59973	12049	3.13%
2026-06-16	20.50	20.34	-0.39	-1.88%	20.20	20.72	56144	11466	2.93%
2026-06-15	19.47	20.73	1.25	6.42%	19.47	20.77	79704	16230	4.16%
2026-06-12	19.16	19.48	0.53	2.80%	18.63	20.28	90904	17675	4.74%
2026-06-11	19.59	18.95	-0.83	-4.20%	18.79	19.76	75372	14377	3.93%
2026-06-10	20.06	19.78	-0.44	-2.18%	19.61	20.52	62610	12453	3.27%
2026-06-09	20.90	20.22	-0.26	-1.27%	19.72	21.00	83032	16787	4.33%
2026-06-08	21.46	20.48	-1.37	-6.27%	20.23	22.13	94792	19974	4.95%
2026-06-05	21.80	21.85	-0.11	-0.50%	20.93	22.38	115151	24922	6.01%
2026-06-04	21.15	21.96	0.71	3.34%	20.90	22.21	94192	20526	4.92%
2026-06-03	20.45	21.25	0.78	3.81%	20.28	21.40	91023	19127	4.75%
2026-06-02	20.13	20.47	0.14	0.69%	19.87	20.66	75048	15219	3.92%
2026-06-01	19.50	20.33	0.83	4.26%	19.33	20.78	110451	22318	5.76%
2026-05-29	20.16	19.50	-0.73	-3.61%	19.38	20.24	62157	12274	3.24%
2026-05-28	20.18	20.23	0.13	0.65%	19.60	20.45	68955	13823	3.60%
2026-05-27	20.91	20.10	-0.97	-4.60%	20.02	21.03	79433	16170	4.15%
2026-05-26	21.64	21.07	-0.59	-2.72%	20.87	21.67	53692	11354	2.80%
2026-05-25	22.37	21.75	-0.73	-3.25%	21.57	22.56	79701	17461	4.16%
2026-05-22	22.51	22.48	-0.02	-0.09%	22.43	22.83	61675	13925	3.22%
2026-05-21	23.75	22.50	-1.36	-5.70%	22.39	23.84	99958	23120	5.22%
2026-05-20	23.52	23.86	0.11	0.46%	23.06	24.06	97129	22838	5.07%
2026-05-19	22.85	23.75	0.71	3.08%	22.60	24.10	114392	26727	5.97%
2026-05-18	22.26	23.04	0.87	3.92%	22.18	23.50	116298	26739	6.07%
2026-05-15	22.81	22.17	-0.58	-2.55%	21.90	22.91	85117	19002	4.44%
2026-05-14	22.85	22.75	-0.33	-1.43%	22.57	23.35	95419	21947	4.98%
2026-05-13	22.51	23.08	0.41	1.81%	22.39	23.19	109214	25074	5.70%