兴源环境 (300266) - 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
2025-10-31	2.57	2.62	0.05	1.95%	2.57	2.63	197353	5142	1.27%
2025-10-30	2.64	2.57	-0.06	-2.28%	2.57	2.64	247572	6425	1.59%
2025-10-29	2.65	2.63	0.00	0.00%	2.60	2.66	239375	6302	1.54%
2025-10-28	2.65	2.63	0.00	0.00%	2.62	2.67	144534	3817	0.93%
2025-10-27	2.65	2.63	-0.01	-0.38%	2.61	2.66	162602	4288	1.05%
2025-10-24	2.66	2.64	-0.01	-0.38%	2.62	2.68	151886	4018	0.98%
2025-10-23	2.66	2.65	0.00	0.00%	2.60	2.67	136357	3589	0.88%
2025-10-22	2.65	2.65	0.00	0.00%	2.62	2.68	174596	4637	1.12%
2025-10-21	2.55	2.65	0.10	3.92%	2.55	2.65	290777	7607	1.87%
2025-10-20	2.52	2.55	0.02	0.79%	2.52	2.57	101290	2586	0.65%
2025-10-17	2.59	2.53	-0.05	-1.94%	2.52	2.59	159061	4058	1.02%
2025-10-16	2.62	2.58	-0.03	-1.15%	2.57	2.64	159187	4125	1.03%
2025-10-15	2.58	2.61	0.03	1.16%	2.56	2.61	134863	3487	0.87%
2025-10-14	2.62	2.58	-0.03	-1.15%	2.57	2.65	240506	6272	1.55%
2025-10-13	2.55	2.61	-0.01	-0.38%	2.45	2.63	243991	6217	1.57%
2025-10-10	2.60	2.62	0.03	1.16%	2.57	2.65	251472	6593	1.62%
2025-10-09	2.60	2.59	-0.01	-0.38%	2.57	2.62	197963	5126	1.27%
2025-09-30	2.62	2.60	-0.03	-1.14%	2.59	2.65	194296	5074	1.25%
2025-09-29	2.62	2.63	0.01	0.38%	2.57	2.66	227240	5954	1.46%
2025-09-26	2.62	2.62	-0.01	-0.38%	2.59	2.68	209078	5522	1.35%
2025-09-25	2.65	2.63	-0.03	-1.13%	2.63	2.75	256482	6893	1.65%
2025-09-24	2.60	2.66	0.07	2.70%	2.59	2.67	232734	6151	1.50%
2025-09-23	2.72	2.59	-0.13	-4.78%	2.55	2.72	382904	9963	2.47%
2025-09-22	2.75	2.72	-0.04	-1.45%	2.69	2.75	312696	8468	2.01%
2025-09-19	2.92	2.76	-0.15	-5.15%	2.75	2.94	566626	15846	3.65%
2025-09-18	2.89	2.91	0.02	0.69%	2.87	3.03	630580	18644	4.06%
2025-09-17	2.94	2.89	-0.04	-1.37%	2.86	2.94	356146	10310	2.29%
2025-09-16	2.93	2.93	0.03	1.03%	2.89	2.95	396472	11591	2.55%
2025-09-15	2.89	2.90	0.01	0.35%	2.84	2.93	346720	10005	2.23%
2025-09-12	2.80	2.89	0.09	3.21%	2.79	2.89	647562	18545	4.17%
2025-09-11	2.74	2.80	0.06	2.19%	2.71	2.82	391170	10861	2.52%
2025-09-10	2.70	2.74	0.03	1.11%	2.70	2.76	225025	6161	1.45%
2025-09-09	2.74	2.71	-0.04	-1.45%	2.69	2.75	237904	6450	1.53%
2025-09-08	2.77	2.75	-0.03	-1.08%	2.71	2.80	316440	8682	2.04%
2025-09-05	2.73	2.78	0.05	1.83%	2.69	2.78	206171	5653	1.33%
2025-09-04	2.78	2.73	-0.05	-1.80%	2.71	2.83	308052	8524	1.98%
2025-09-03	2.87	2.78	-0.10	-3.47%	2.76	2.90	400815	11361	2.58%
2025-09-02	2.85	2.88	0.02	0.70%	2.82	2.91	562011	16113	3.62%
2025-09-01	2.72	2.86	0.15	5.54%	2.69	2.92	752333	21427	4.84%
2025-08-29	2.75	2.71	-0.05	-1.81%	2.70	2.76	195990	5328	1.26%
2025-08-28	2.77	2.76	0.03	1.10%	2.68	2.82	422978	11634	2.72%
2025-08-27	2.85	2.73	-0.14	-4.88%	2.73	2.88	469910	13184	3.03%
2025-08-26	2.87	2.87	0.02	0.70%	2.85	2.90	374686	10777	2.41%
2025-08-25	2.83	2.85	0.02	0.71%	2.80	2.88	341279	9707	2.20%
2025-08-22	2.83	2.83	0.00	0.00%	2.78	2.87	347623	9779	2.24%
2025-08-21	2.85	2.83	-0.01	-0.35%	2.81	2.88	300450	8540	1.93%
2025-08-20	2.85	2.84	-0.01	-0.35%	2.80	2.86	212529	6019	1.37%
2025-08-19	2.83	2.85	0.02	0.71%	2.80	2.88	277773	7915	1.79%
2025-08-18	2.76	2.83	0.07	2.54%	2.74	2.85	302583	8504	1.95%
2025-08-15	2.74	2.76	0.02	0.73%	2.72	2.78	248723	6860	1.60%
2025-08-14	2.91	2.74	-0.15	-5.19%	2.74	2.94	496631	13966	3.20%
2025-08-13	2.80	2.89	0.08	2.85%	2.80	2.94	531084	15346	3.42%
2025-08-12	2.79	2.81	0.03	1.08%	2.77	2.82	243246	6806	1.57%
2025-08-11	2.76	2.78	0.03	1.09%	2.74	2.80	285688	7938	1.84%
2025-08-08	2.76	2.75	-0.01	-0.36%	2.72	2.79	189464	5203	1.22%
2025-08-07	2.77	2.76	0.00	0.00%	2.75	2.82	226550	6303	1.46%
2025-08-06	2.74	2.76	0.01	0.36%	2.72	2.77	200216	5496	1.29%
2025-08-05	2.75	2.75	0.02	0.73%	2.74	2.77	148284	4082	0.95%
2025-08-04	2.77	2.73	-0.05	-1.80%	2.70	2.77	237313	6464	1.53%
2025-08-01	2.81	2.78	-0.01	-0.36%	2.78	2.83	196986	5514	1.27%
2025-07-31	2.82	2.79	-0.03	-1.06%	2.77	2.86	336425	9447	2.17%
2025-07-30	2.81	2.82	0.00	0.00%	2.79	2.87	306498	8682	1.97%
2025-07-29	2.82	2.82	0.00	0.00%	2.79	2.86	194068	5477	1.25%
2025-07-28	2.81	2.82	0.01	0.36%	2.78	2.83	189555	5321	1.22%