广厦环能 (920703) - 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
2026-05-29	10.210	10.210	0.100	0.99%	10.080	10.330	7335	748	0.96%
2026-05-28	10.060	10.110	0.050	0.50%	9.910	10.260	7226	728	0.95%
2026-05-27	10.270	10.060	-0.210	-2.04%	9.860	10.440	9925	996	1.30%
2026-05-26	10.620	10.270	-0.380	-3.57%	10.080	10.620	15763	1617	2.07%
2026-05-25	10.950	10.650	-0.240	-2.20%	10.450	11.090	10036	1071	1.32%
2026-05-22	10.960	10.890	-0.060	-0.55%	10.840	11.070	7652	837	1.00%
2026-05-21	11.150	10.950	-0.150	-1.35%	10.950	11.480	9207	1036	1.21%
2026-05-20	11.290	11.100	-0.280	-2.46%	11.060	11.380	6560	732	0.86%
2026-05-19	11.200	11.380	0.210	1.88%	11.160	11.540	8806	1001	1.15%
2026-05-18	11.530	11.170	-0.320	-2.79%	11.030	11.530	13224	1477	1.73%
2026-05-15	11.730	11.490	-0.210	-1.79%	11.460	11.810	12648	1467	1.66%
2026-05-14	11.890	11.700	-0.190	-1.60%	11.690	12.060	8769	1039	1.15%
2026-05-13	11.940	11.890	0.010	0.08%	11.770	12.010	6895	818	0.90%
2026-05-12	12.100	11.880	-0.120	-1.00%	11.850	12.210	9695	1164	1.27%
2026-05-11	12.140	12.000	-0.100	-0.83%	11.900	12.200	13703	1642	1.80%
2026-05-08	12.040	12.100	0.100	0.83%	11.960	12.300	14645	1772	1.92%
2026-05-07	11.970	12.000	0.040	0.33%	11.970	12.230	15307	1851	2.01%
2026-05-06	11.810	11.960	0.230	1.96%	11.790	12.050	10712	1276	1.40%
2026-04-30	11.880	11.730	-0.110	-0.93%	11.660	11.990	13399	1580	1.76%
2026-04-29	11.850	11.840	-0.030	-0.25%	11.750	12.100	13649	1628	1.79%
2026-04-28	12.260	11.870	-0.390	-3.18%	11.870	12.400	11080	1339	1.45%
2026-04-27	12.710	12.260	-1.120	-8.37%	12.010	12.800	31545	3857	4.14%
2026-04-24	13.560	13.380	-0.270	-1.98%	13.330	13.580	7021	942	0.92%
2026-04-23	14.080	13.650	-0.290	-2.08%	13.630	14.090	6583	907	0.86%
2026-04-22	13.810	13.940	0.130	0.94%	13.710	14.080	5620	782	0.74%
2026-04-21	13.890	13.810	-0.180	-1.29%	13.660	14.010	7583	1044	0.99%
2026-04-20	13.990	13.990	0.050	0.36%	13.700	14.260	11143	1567	1.46%
2026-04-17	13.490	13.940	0.450	3.34%	13.320	14.140	14880	2052	1.95%
2026-04-16	13.640	13.490	-0.090	-0.66%	13.380	13.650	9402	1265	1.23%
2026-04-15	13.690	13.580	-0.020	-0.15%	13.200	13.760	5509	749	0.72%
2026-04-14	13.600	13.600	0.110	0.82%	13.420	13.610	6125	827	0.80%
2026-04-13	13.700	13.490	-0.180	-1.32%	13.390	13.700	6185	836	0.81%
2026-04-10	13.530	13.670	0.150	1.11%	13.530	13.860	4581	628	0.60%
2026-04-09	13.750	13.520	-0.220	-1.60%	13.450	13.810	7547	1028	0.99%
2026-04-08	13.550	13.740	0.390	2.92%	13.550	13.830	5289	725	0.69%
2026-04-07	13.190	13.350	0.100	0.75%	13.190	13.500	4294	574	0.56%
2026-04-03	13.670	13.250	-0.360	-2.65%	13.200	13.840	6465	870	0.85%
2026-04-02	13.700	13.610	-0.030	-0.22%	13.590	13.870	6277	862	0.82%
2026-04-01	13.600	13.640	0.180	1.34%	13.490	13.730	6001	816	0.79%
2026-03-31	13.750	13.460	0.000	0.00%	13.340	13.750	6016	813	0.79%
2026-03-30	13.390	13.460	0.020	0.15%	13.290	13.530	4464	598	0.59%
2026-03-27	13.170	13.440	0.160	1.20%	13.170	13.490	4057	542	0.53%
2026-03-26	13.650	13.280	-0.410	-2.99%	13.220	13.860	8985	1216	1.18%
2026-03-25	13.550	13.690	0.140	1.03%	13.550	13.760	4797	655	0.63%
2026-03-24	13.560	13.550	0.220	1.65%	13.340	13.670	7035	948	0.92%
2026-03-23	14.070	13.330	-0.820	-5.80%	13.130	14.070	14766	2001	1.94%
2026-03-20	14.060	14.150	0.020	0.14%	14.060	14.300	7981	1131	1.05%
2026-03-19	14.650	14.130	-0.540	-3.68%	14.100	14.650	7821	1117	1.03%
2026-03-18	14.520	14.670	0.160	1.10%	14.430	14.740	6569	954	0.86%
2026-03-17	14.910	14.510	-0.370	-2.49%	14.510	14.920	6537	962	0.86%
2026-03-16	14.940	14.880	0.050	0.34%	14.600	14.940	9266	1366	1.21%
2026-03-13	15.070	14.830	-0.350	-2.31%	14.800	15.260	12438	1873	1.63%
2026-03-12	15.540	15.180	-0.260	-1.68%	15.030	15.540	17786	2701	2.33%
2026-03-11	15.550	15.440	-0.090	-0.58%	15.320	15.600	13940	2155	1.83%
2026-03-10	15.200	15.530	0.140	0.91%	15.050	15.530	17669	2699	2.32%
2026-03-09	15.150	15.390	0.260	1.72%	15.100	15.860	34375	5332	4.51%
2026-03-06	15.460	15.130	-0.360	-2.32%	15.100	15.460	17453	2654	2.29%
2026-03-05	15.160	15.490	0.290	1.91%	15.010	15.640	29846	4567	3.91%
2026-03-04	16.160	15.200	-1.040	-6.40%	15.110	16.160	32546	5006	4.27%
2026-03-03	15.760	16.240	0.630	4.04%	15.740	16.970	68565	11259	8.99%
2026-03-02	15.030	15.610	0.450	2.97%	15.010	16.030	26465	4143	3.47%
2026-02-27	15.020	15.160	0.080	0.53%	15.020	15.480	11769	1787	1.54%
2026-02-26	15.020	15.080	0.070	0.47%	14.920	15.120	6064	910	0.80%
2026-02-25	14.870	15.010	0.150	1.01%	14.840	15.080	7066	1059	0.93%
2026-02-24	14.990	14.860	0.040	0.27%	14.660	15.080	8134	1214	1.07%