华新环保 (301265) - 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
2025-12-16	12.22	11.68	-0.54	-4.42%	11.63	12.28	73905	8763	4.35%
2025-12-15	12.70	12.22	-0.58	-4.53%	12.12	12.70	102060	12552	6.01%
2025-12-12	13.01	12.80	-0.41	-3.10%	12.75	13.45	119057	15469	7.01%
2025-12-11	13.19	13.21	-0.10	-0.75%	13.19	14.05	147840	20146	8.71%
2025-12-10	13.40	13.31	0.17	1.29%	13.05	13.59	98190	13034	5.78%
2025-12-09	13.34	13.14	-0.50	-3.67%	13.00	13.48	119517	15699	7.04%
2025-12-08	13.48	13.64	0.17	1.26%	13.00	13.68	181939	24111	10.72%
2025-12-05	13.25	13.47	0.67	5.23%	13.00	14.41	206214	28034	12.14%
2025-12-04	13.28	12.80	-0.49	-3.69%	12.70	13.62	188744	24779	11.12%
2025-12-03	13.10	13.29	0.38	2.94%	12.93	13.90	234142	31233	13.79%
2025-12-02	12.22	12.91	0.82	6.78%	12.17	13.66	220205	28490	12.97%
2025-12-01	12.16	12.09	-0.10	-0.82%	12.00	12.31	48235	5851	2.84%
2025-11-28	11.90	12.19	0.30	2.52%	11.83	12.21	65782	7975	3.87%
2025-11-27	11.92	11.89	-0.04	-0.34%	11.84	12.04	29849	3563	1.77%
2025-11-26	12.03	11.93	-0.08	-0.67%	11.76	12.10	50201	5981	2.98%
2025-11-25	12.10	12.01	-0.04	-0.33%	11.96	12.15	45321	5457	2.69%
2025-11-24	11.77	12.05	0.32	2.73%	11.71	12.09	64728	7715	3.84%
2025-11-21	12.01	11.73	-0.35	-2.90%	11.71	12.20	80853	9610	4.80%
2025-11-20	11.85	12.08	0.23	1.94%	11.80	12.14	88047	10566	5.23%
2025-11-19	11.74	11.85	-0.01	-0.08%	11.71	11.90	40399	4775	2.40%
2025-11-18	11.84	11.86	0.00	0.00%	11.56	11.86	58320	6821	3.46%
2025-11-17	11.82	11.86	0.12	1.02%	11.74	11.95	45248	5359	2.69%
2025-11-14	11.73	11.74	-0.03	-0.25%	11.67	11.82	38266	4500	2.27%
2025-11-13	11.69	11.77	0.03	0.26%	11.65	11.84	29532	3477	1.75%
2025-11-12	11.78	11.74	-0.04	-0.34%	11.63	11.82	26484	3104	1.57%
2025-11-11	11.81	11.78	0.00	0.00%	11.73	11.86	25974	3062	1.54%
2025-11-10	11.75	11.78	0.03	0.26%	11.72	11.82	27642	3251	1.64%
2025-11-07	11.75	11.75	-0.06	-0.51%	11.72	11.86	35167	4143	2.09%
2025-11-06	11.69	11.81	0.08	0.68%	11.63	11.84	51600	6067	3.06%
2025-11-05	11.55	11.73	0.08	0.69%	11.47	11.82	37123	4345	2.20%
2025-11-04	11.73	11.65	-0.08	-0.68%	11.55	11.82	35642	4155	2.12%
2025-11-03	11.75	11.73	-0.07	-0.59%	11.65	11.87	50213	5886	2.98%
2025-10-31	11.75	11.80	0.00	0.00%	11.74	11.88	45461	5370	2.70%
2025-10-30	12.06	11.80	-0.40	-3.28%	11.80	12.16	70832	8429	4.20%
2025-10-29	12.50	12.20	-0.31	-2.48%	12.06	12.51	102532	12504	6.09%
2025-10-28	11.81	12.51	0.66	5.57%	11.80	12.89	187779	23403	11.15%
2025-10-27	11.89	11.85	-0.06	-0.50%	11.80	11.95	54450	6455	3.23%
2025-10-24	11.88	11.91	-0.01	-0.08%	11.72	11.92	47500	5609	2.82%
2025-10-23	11.80	11.92	0.09	0.76%	11.68	11.92	49122	5787	2.92%
2025-10-22	11.81	11.83	-0.05	-0.42%	11.77	12.10	45176	5376	2.68%
2025-10-21	11.70	11.88	0.18	1.54%	11.70	11.90	36880	4362	2.19%
2025-10-20	11.73	11.70	0.05	0.43%	11.64	11.82	32789	3842	1.95%
2025-10-17	11.77	11.65	-0.17	-1.44%	11.65	12.12	42702	5040	2.54%
2025-10-16	11.94	11.82	-0.13	-1.09%	11.76	12.04	52232	6199	3.10%
2025-10-15	11.87	11.95	-0.01	-0.08%	11.85	12.07	50501	6033	3.00%
2025-10-14	12.36	11.96	-0.43	-3.47%	11.90	12.38	96058	11631	5.70%
2025-10-13	11.80	12.39	0.36	2.99%	11.70	12.40	135125	16537	8.02%
2025-10-10	12.30	12.03	-0.28	-2.27%	12.00	12.36	56880	6907	3.38%
2025-10-09	12.50	12.31	0.18	1.48%	12.21	12.61	99153	12247	5.89%
2025-09-30	11.93	12.13	0.21	1.76%	11.90	12.22	87201	10564	5.14%
2025-09-29	11.92	11.92	0.13	1.10%	11.60	12.04	75383	8967	4.44%
2025-09-26	11.71	11.79	0.19	1.64%	11.54	11.92	76423	9022	4.50%
2025-09-25	11.50	11.60	0.10	0.87%	11.50	12.04	86445	10166	5.09%
2025-09-24	10.96	11.50	0.55	5.02%	10.72	11.64	76891	8727	4.53%
2025-09-23	10.95	10.95	0.00	0.00%	10.60	11.08	43239	4665	2.55%
2025-09-22	11.04	10.95	-0.09	-0.82%	10.87	11.16	30380	3324	1.79%
2025-09-19	11.12	11.04	-0.04	-0.36%	10.97	11.21	34109	3777	2.01%
2025-09-18	11.41	11.08	-0.30	-2.64%	11.00	11.42	57822	6497	3.41%
2025-09-17	11.29	11.38	0.07	0.62%	11.22	11.41	34098	3860	2.01%
2025-09-16	11.38	11.31	-0.02	-0.18%	11.22	11.45	34161	3863	2.01%
2025-09-15	11.49	11.33	-0.13	-1.13%	11.32	11.52	37202	4235	2.19%
2025-09-12	11.40	11.46	0.06	0.53%	11.32	11.55	48236	5522	2.84%
2025-09-11	11.29	11.40	0.05	0.44%	11.15	11.44	37823	4281	2.23%
2025-09-10	11.39	11.35	-0.04	-0.35%	11.28	11.44	31743	3601	1.87%
2025-09-09	11.41	11.39	-0.01	-0.09%	11.28	11.77	58363	6698	3.44%
2025-09-08	11.28	11.40	0.22	1.97%	11.19	11.40	38968	4410	2.29%