致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 18:00:57 休市中

远达环保 (600292) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-09 14.02 14.25 0.33 2.37% 13.93 14.69 789026 112913 10.11%
2025-04-08 13.85 13.92 -0.45 -3.13% 13.50 14.44 726053 100816 9.30%
2025-04-07 13.50 14.37 0.78 5.74% 13.00 14.70 1525474 215100 19.54%
2025-04-03 12.70 13.59 1.24 10.04% 12.50 13.59 665128 89015 8.52%
2025-04-02 12.09 12.35 0.47 3.96% 11.76 12.76 434253 53018 5.56%
2025-04-01 11.76 11.88 0.18 1.54% 11.68 11.90 134378 15848 1.72%
2025-03-31 11.63 11.70 -0.03 -0.26% 11.53 11.86 140432 16357 1.80%
2025-03-28 11.52 11.73 0.23 2.00% 11.49 11.98 253596 29861 3.25%
2025-03-27 11.62 11.50 -0.12 -1.03% 11.35 11.68 130903 15087 1.68%
2025-03-26 11.07 11.62 0.51 4.59% 11.05 11.88 256153 29470 3.28%
2025-03-25 11.22 11.11 -0.13 -1.16% 11.09 11.24 85257 9513 1.09%
2025-03-24 11.65 11.24 -0.28 -2.43% 11.02 11.65 143862 16188 1.84%
2025-03-21 11.66 11.52 -0.19 -1.62% 11.50 11.74 112497 13034 1.44%
2025-03-20 11.72 11.71 -0.07 -0.59% 11.65 11.85 90088 10577 1.15%
2025-03-19 11.82 11.78 -0.03 -0.25% 11.66 12.12 149320 17689 1.91%
2025-03-18 12.06 11.81 -0.29 -2.40% 11.77 12.17 158267 18804 2.03%
2025-03-17 12.11 12.10 0.17 1.42% 11.98 12.39 192538 23452 2.47%
2025-03-14 11.82 11.93 0.02 0.17% 11.76 11.97 100854 11976 1.29%
2025-03-13 12.15 11.91 -0.24 -1.98% 11.78 12.25 142123 17000 1.82%
2025-03-12 11.80 12.15 0.35 2.97% 11.80 12.50 262370 31933 3.36%
2025-03-11 11.74 11.80 -0.06 -0.51% 11.68 11.96 85385 10055 1.09%
2025-03-10 11.82 11.86 0.04 0.34% 11.73 11.92 74868 8850 0.96%
2025-03-07 11.94 11.82 -0.17 -1.42% 11.71 12.02 117235 13912 1.50%
2025-03-06 11.78 11.99 0.22 1.87% 11.73 12.03 154622 18459 1.98%
2025-03-05 11.80 11.77 -0.06 -0.51% 11.61 11.91 100699 11803 1.29%
2025-03-04 11.70 11.83 0.11 0.94% 11.56 11.96 117203 13833 1.50%
2025-03-03 11.58 11.72 0.18 1.56% 11.45 11.87 131910 15434 1.69%
2025-02-28 11.93 11.54 -0.45 -3.75% 11.51 11.93 150075 17512 1.92%
2025-02-27 11.95 11.99 -0.01 -0.08% 11.71 12.16 192277 22846 2.46%
2025-02-26 12.14 12.00 -0.08 -0.66% 11.89 12.21 171342 20611 2.19%
2025-02-25 12.11 12.08 -0.14 -1.15% 12.02 12.49 221967 27150 2.84%
2025-02-24 12.35 12.22 -0.17 -1.37% 12.12 12.35 175776 21468 2.25%
2025-02-21 12.55 12.39 -0.19 -1.51% 12.20 12.57 245468 30324 3.14%
2025-02-20 12.53 12.58 -0.01 -0.08% 12.45 12.78 164373 20688 2.11%
2025-02-19 12.43 12.59 0.17 1.37% 12.30 12.68 183629 23037 2.35%
2025-02-18 12.83 12.42 -0.40 -3.12% 12.35 12.90 246828 31018 3.16%
2025-02-17 12.45 12.82 0.44 3.55% 12.26 12.94 339540 43130 4.35%
2025-02-14 12.42 12.38 -0.10 -0.80% 12.23 12.50 178726 22045 2.29%
2025-02-13 12.91 12.48 -0.42 -3.26% 12.36 13.11 295977 37268 3.79%
2025-02-12 12.67 12.90 0.31 2.46% 12.58 12.94 280009 35743 3.59%
2025-02-11 13.00 12.59 -0.21 -1.64% 12.37 13.00 250912 31630 3.21%
2025-02-10 12.68 12.80 0.25 1.99% 12.62 12.93 377785 48250 4.84%
2025-02-07 12.56 12.55 0.00 0.00% 12.38 12.77 339960 42759 4.35%
2025-02-06 12.38 12.55 0.00 0.00% 12.20 12.80 392708 49079 5.03%
2025-02-05 12.10 12.55 0.64 5.37% 11.95 12.64 308916 37984 3.96%
2025-01-27 12.49 11.91 -0.57 -4.57% 11.91 12.56 159160 19315 2.04%
2025-01-24 12.31 12.48 0.10 0.81% 12.28 12.63 213945 26664 2.74%
2025-01-23 12.31 12.38 0.17 1.39% 12.31 12.78 270667 34081 3.47%
2025-01-22 12.48 12.21 -0.38 -3.02% 12.20 12.69 193882 24007 2.48%
2025-01-21 12.42 12.59 0.17 1.37% 12.31 12.75 268433 33663 3.44%
2025-01-20 12.38 12.42 0.24 1.97% 12.20 12.86 323648 40594 4.14%
2025-01-17 12.16 12.18 0.02 0.16% 11.98 12.37 152242 18554 1.95%
2025-01-16 12.38 12.16 -0.09 -0.73% 12.02 12.75 204877 25276 2.62%
2025-01-15 12.65 12.25 -0.52 -4.07% 12.19 12.70 288552 35696 3.70%
2025-01-14 11.80 12.77 0.99 8.40% 11.63 12.96 629747 79170 8.07%
2025-01-13 11.80 11.78 -0.39 -3.20% 11.60 12.00 207383 24420 2.66%
2025-01-10 12.50 12.17 -0.43 -3.41% 12.16 12.79 242325 30145 3.10%
2025-01-09 12.30 12.60 0.08 0.64% 12.25 13.26 456638 58200 5.85%
2025-01-08 11.79 12.52 0.63 5.30% 11.65 12.88 446000 54199 5.71%
2025-01-07 11.65 11.89 0.27 2.32% 11.51 11.92 255837 30102 3.28%
2025-01-06 12.01 11.62 -0.58 -4.75% 11.43 12.08 331360 38761 4.24%
2025-01-03 13.00 12.20 -0.99 -7.51% 12.00 13.12 383221 47684 4.91%
2025-01-02 13.00 13.19 0.20 1.54% 12.91 13.49 368232 48627 4.72%
2024-12-31 13.29 12.99 -0.15 -1.14% 12.89 13.66 286369 37936 3.67%
2024-12-30 13.40 13.14 -0.39 -2.88% 13.12 13.53 206528 27376 2.65%