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
2026-07-24	9.020	9.020	-0.100	-1.10%	8.790	9.140	6499	581	0.85%
2026-07-23	8.970	9.120	0.100	1.11%	8.800	9.240	4477	405	0.59%
2026-07-22	8.790	9.020	0.180	2.04%	8.770	9.170	8680	777	1.14%
2026-07-21	8.770	8.840	0.140	1.61%	8.220	8.850	8234	704	1.08%
2026-07-20	9.200	8.700	-0.380	-4.19%	8.550	9.230	9099	804	1.19%
2026-07-17	9.370	9.080	-0.200	-2.16%	8.980	9.490	5311	490	0.70%
2026-07-16	9.260	9.280	-0.070	-0.75%	9.180	9.450	5759	536	0.76%
2026-07-15	9.230	9.350	0.070	0.75%	9.230	9.560	5332	503	0.70%
2026-07-14	9.090	9.280	0.160	1.75%	9.070	9.370	6516	599	0.85%
2026-07-13	9.720	9.120	-0.480	-5.00%	9.120	9.720	6574	608	0.86%
2026-07-10	9.370	9.600	0.230	2.45%	9.280	9.750	5505	525	0.72%
2026-07-09	9.190	9.370	0.240	2.63%	8.880	9.370	9013	824	1.18%
2026-07-08	9.560	9.130	-0.280	-2.98%	9.110	9.560	6291	582	0.82%
2026-07-07	9.680	9.410	-0.260	-2.69%	9.410	9.730	3081	294	0.40%
2026-07-06	9.700	9.670	0.010	0.10%	9.560	9.800	3715	359	0.49%
2026-07-03	9.630	9.660	0.080	0.84%	9.560	9.770	5109	494	0.67%
2026-07-02	9.710	9.580	-0.120	-1.24%	9.520	9.890	5078	491	0.67%
2026-07-01	9.520	9.700	0.210	2.21%	9.340	9.870	9078	873	1.19%
2026-06-30	9.730	9.490	-0.210	-2.16%	9.460	9.860	6850	661	0.90%
2026-06-29	9.800	9.700	-0.130	-1.32%	9.500	9.810	5478	528	0.72%
2026-06-26	9.980	9.830	-0.170	-1.70%	9.660	10.000	5732	563	0.75%
2026-06-25	10.270	10.000	-0.280	-2.72%	10.000	10.330	8113	818	1.06%
2026-06-24	10.650	10.280	-0.470	-4.37%	10.220	10.670	11657	1211	1.53%
2026-06-23	10.680	10.750	0.000	0.00%	10.460	11.120	11525	1256	1.51%
2026-06-22	10.600	10.750	0.270	2.58%	10.300	10.800	18975	2006	2.49%
2026-06-18	10.000	10.480	0.520	5.22%	9.700	10.480	22692	2307	2.98%
2026-06-17	10.100	9.960	-0.100	-0.99%	9.810	10.100	6918	688	0.91%
2026-06-16	10.190	10.060	-0.090	-0.89%	10.050	10.260	4454	451	0.58%
2026-06-15	10.230	10.150	-0.050	-0.49%	10.110	10.370	6292	641	0.83%
2026-06-12	10.330	10.200	-0.080	-0.78%	10.170	10.460	7609	784	1.00%
2026-06-11	10.700	10.280	-0.490	-4.55%	10.230	10.700	9327	967	1.22%
2026-06-10	10.700	10.770	0.080	0.75%	10.430	10.880	6921	732	0.91%
2026-06-09	10.710	10.690	-0.020	-0.19%	10.530	10.930	6087	653	0.80%
2026-06-08	10.310	10.710	0.140	1.32%	10.270	10.910	11600	1240	1.52%
2026-06-05	10.000	10.570	0.570	5.70%	9.990	10.660	13513	1416	1.77%
2026-06-04	10.150	10.000	-0.250	-2.44%	9.970	10.240	5263	528	0.69%
2026-06-03	10.440	10.250	-0.210	-2.01%	10.120	10.520	7556	781	0.99%
2026-06-02	10.550	10.460	0.000	0.00%	10.220	10.550	4792	495	0.63%
2026-06-01	10.210	10.460	0.250	2.45%	9.990	10.600	6390	664	0.84%
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%