启迪环境(000826)股票信息
| 股票代码 | 000826 |
| 股票名称 | 启迪环境 |
| 最新价/元 | 2.01 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 9.84 |
| 买入/元 | 2.01 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.83 |
| 今开/元 | 1.96 |
| 最高/元 | 2.01 |
| 最低/元 | 1.89 |
| 成交量/手 | 900947.20 |
| 成交额/万 | 17797.57 |
| 股净值/元 | -1.69 |
| 市净率 | 0.71 |
| 总市值/万 | 286496.00 |
| 流通值/万 | 286444.69 |
| 换手率/% | 6.32 |
| 入市日期 | 1998-02-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
启迪环境(000826)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.96 | 2.01 | 0.18 | 9.84 | 900947.20 | 17797.57 | 6.32 |
| 2024-09-27 | 1.73 | 1.83 | 0.10 | 5.78 | 632661.92 | 11350.25 | 4.44 |
| 2024-09-26 | 1.63 | 1.73 | 0.09 | 5.49 | 630775.00 | 10761.76 | 4.43 |
| 2024-09-25 | 1.60 | 1.64 | 0.05 | 3.15 | 426828.01 | 7024.00 | 3.00 |
| 2024-09-24 | 1.52 | 1.59 | 0.06 | 3.92 | 344893.83 | 5410.23 | 2.42 |
| 2024-09-23 | 1.51 | 1.53 | 0.02 | 1.33 | 174185.03 | 2639.17 | 1.22 |
| 2024-09-20 | 1.54 | 1.51 | -0.03 | -1.95 | 166345.42 | 2515.65 | 1.17 |
| 2024-09-19 | 1.47 | 1.54 | 0.07 | 4.76 | 261162.13 | 3961.81 | 1.83 |
| 2024-09-18 | 1.52 | 1.47 | -0.04 | -2.65 | 166475.65 | 2460.23 | 1.17 |
| 2024-09-13 | 1.51 | 1.51 | 0.00 | 0.00 | 205154.68 | 3088.92 | 1.44 |
| 2024-09-12 | 1.50 | 1.51 | 0.01 | 0.67 | 143048.95 | 2155.26 | 1.00 |
| 2024-09-11 | 1.48 | 1.50 | 0.02 | 1.35 | 208793.20 | 3132.99 | 1.47 |
| 2024-09-10 | 1.48 | 1.48 | 0.01 | 0.68 | 148635.45 | 2183.42 | 1.04 |
| 2024-09-09 | 1.46 | 1.47 | 0.02 | 1.38 | 121726.02 | 1781.47 | 0.85 |
| 2024-09-06 | 1.49 | 1.45 | -0.04 | -2.69 | 132899.00 | 1946.62 | 0.93 |
| 2024-09-05 | 1.45 | 1.49 | 0.03 | 2.06 | 158922.80 | 2343.50 | 1.12 |
| 2024-09-04 | 1.49 | 1.46 | -0.04 | -2.67 | 179804.20 | 2642.03 | 1.26 |
| 2024-09-03 | 1.48 | 1.50 | -0.02 | -1.32 | 234205.40 | 3500.00 | 1.64 |
| 2024-09-02 | 1.46 | 1.52 | 0.06 | 4.11 | 414815.84 | 6353.59 | 2.91 |
| 2024-08-30 | 1.42 | 1.46 | 0.03 | 2.10 | 188778.00 | 2755.12 | 1.32 |
| 2024-08-29 | 1.41 | 1.43 | 0.01 | 0.70 | 140998.00 | 1994.03 | 0.99 |
| 2024-08-28 | 1.42 | 1.42 | 0.00 | 0.00 | 129202.00 | 1835.97 | 0.91 |
| 2024-08-27 | 1.45 | 1.42 | -0.03 | -2.07 | 138442.00 | 1980.68 | 0.97 |
| 2024-08-26 | 1.42 | 1.45 | 0.02 | 1.40 | 138294.40 | 2006.00 | 0.97 |
| 2024-08-23 | 1.45 | 1.43 | -0.01 | -0.69 | 167291.42 | 2388.99 | 1.17 |
| 2024-08-22 | 1.48 | 1.44 | -0.04 | -2.70 | 185322.00 | 2706.98 | 1.30 |
| 2024-08-21 | 1.50 | 1.48 | -0.02 | -1.33 | 188792.22 | 2810.46 | 1.32 |
| 2024-08-20 | 1.53 | 1.50 | -0.03 | -1.96 | 230476.20 | 3480.13 | 1.62 |
| 2024-08-19 | 1.56 | 1.53 | -0.02 | -1.29 | 255131.40 | 3925.04 | 1.79 |
| 2024-08-16 | 1.61 | 1.55 | -0.09 | -5.49 | 453895.87 | 7146.08 | 3.18 |
| 2024-08-15 | 1.59 | 1.64 | 0.02 | 1.24 | 596695.79 | 9590.65 | 4.19 |
| 2024-08-14 | 1.68 | 1.62 | -0.04 | -2.41 | 642289.80 | 10429.47 | 4.51 |
| 2024-08-13 | 1.70 | 1.66 | -0.08 | -4.60 | 1083916.87 | 18546.95 | 7.61 |
| 2024-08-12 | 1.70 | 1.74 | 0.16 | 10.13 | 695177.60 | 12056.67 | 4.88 |
| 2024-08-09 | 1.55 | 1.58 | 0.04 | 2.60 | 329901.10 | 5216.22 | 2.31 |
| 2024-08-08 | 1.54 | 1.54 | -0.02 | -1.28 | 188855.62 | 2903.13 | 1.33 |
| 2024-08-07 | 1.54 | 1.56 | 0.02 | 1.30 | 255294.39 | 3935.19 | 1.79 |
| 2024-08-06 | 1.60 | 1.54 | -0.06 | -3.75 | 441332.00 | 6837.60 | 3.10 |
| 2024-08-05 | 1.49 | 1.60 | 0.09 | 5.96 | 722765.76 | 11585.15 | 5.07 |
| 2024-08-02 | 1.49 | 1.51 | -0.02 | -1.31 | 219813.80 | 3316.63 | 1.54 |
| 2024-08-01 | 1.55 | 1.53 | -0.03 | -1.92 | 222936.56 | 3445.34 | 1.56 |
| 2024-07-31 | 1.51 | 1.56 | 0.06 | 4.00 | 328506.01 | 5056.87 | 2.31 |
| 2024-07-30 | 1.47 | 1.50 | 0.03 | 2.04 | 394838.20 | 6024.19 | 2.77 |
| 2024-07-29 | 1.44 | 1.47 | 0.05 | 3.52 | 291095.08 | 4198.40 | 2.04 |
| 2024-07-26 | 1.41 | 1.42 | 0.05 | 3.65 | 296593.99 | 4253.89 | 2.08 |
| 2024-07-25 | 1.36 | 1.37 | 0.00 | 0.00 | 153521.60 | 2104.02 | 1.08 |
| 2024-07-24 | 1.40 | 1.37 | -0.06 | -4.20 | 253203.64 | 3527.22 | 1.78 |
| 2024-07-23 | 1.39 | 1.43 | 0.05 | 3.62 | 394125.20 | 5742.30 | 2.77 |
| 2024-07-22 | 1.37 | 1.38 | 0.01 | 0.73 | 108848.00 | 1490.98 | 0.76 |
| 2024-07-19 | 1.37 | 1.37 | -0.01 | -0.73 | 96124.00 | 1312.34 | 0.67 |
| 2024-07-18 | 1.38 | 1.38 | -0.01 | -0.72 | 124682.00 | 1704.28 | 0.87 |
| 2024-07-17 | 1.41 | 1.39 | -0.03 | -2.11 | 135320.46 | 1890.67 | 0.95 |
| 2024-07-16 | 1.40 | 1.42 | 0.03 | 2.16 | 124761.00 | 1757.49 | 0.88 |
| 2024-07-15 | 1.45 | 1.39 | -0.04 | -2.80 | 116116.00 | 1624.81 | 0.81 |
| 2024-07-12 | 1.42 | 1.43 | 0.00 | 0.00 | 190059.64 | 2759.65 | 1.33 |
| 2024-07-11 | 1.35 | 1.43 | 0.08 | 5.93 | 259652.93 | 3615.72 | 1.82 |
| 2024-07-10 | 1.39 | 1.35 | -0.05 | -3.57 | 135518.20 | 1846.30 | 0.95 |
| 2024-07-09 | 1.39 | 1.40 | 0.00 | 0.00 | 185843.58 | 2557.04 | 1.30 |
| 2024-07-08 | 1.44 | 1.40 | -0.05 | -3.45 | 152349.00 | 2138.76 | 1.07 |
| 2024-07-05 | 1.40 | 1.45 | 0.01 | 0.69 | 193192.00 | 2767.32 | 1.36 |
| 2024-07-04 | 1.52 | 1.44 | -0.10 | -6.49 | 253019.00 | 3700.71 | 1.78 |
| 2024-07-03 | 1.49 | 1.54 | 0.05 | 3.36 | 334772.60 | 5226.07 | 2.35 |
| 2024-07-02 | 1.42 | 1.49 | 0.07 | 4.93 | 264207.40 | 3904.36 | 1.85 |
| 2024-07-01 | 1.38 | 1.42 | 0.04 | 2.90 | 195154.67 | 2719.49 | 1.37 |
| 2024-06-28 | 1.44 | 1.38 | -0.06 | -4.17 | 247527.60 | 3488.62 | 1.74 |
| 2024-06-27 | 1.50 | 1.44 | -0.04 | -2.70 | 150367.00 | 2215.22 | 1.06 |
| 2024-06-26 | 1.42 | 1.48 | 0.05 | 3.50 | 191726.64 | 2757.58 | 1.35 |
| 2024-06-25 | 1.47 | 1.43 | -0.02 | -1.38 | 222205.20 | 3173.97 | 1.56 |
| 2024-06-24 | 1.54 | 1.45 | -0.09 | -5.84 | 250150.56 | 3683.88 | 1.76 |
| 2024-06-21 | 1.59 | 1.54 | -0.05 | -3.15 | 194330.01 | 3030.39 | 1.36 |
| 2024-06-20 | 1.61 | 1.59 | -0.03 | -1.85 | 200347.00 | 3175.18 | 1.41 |
| 2024-06-19 | 1.65 | 1.62 | -0.03 | -1.82 | 166481.39 | 2714.06 | 1.17 |
| 2024-06-18 | 1.61 | 1.65 | 0.04 | 2.48 | 189085.26 | 3112.74 | 1.33 |
| 2024-06-17 | 1.64 | 1.61 | -0.04 | -2.42 | 170784.60 | 2787.58 | 1.20 |
| 2024-06-14 | 1.66 | 1.65 | -0.01 | -0.60 | 120750.22 | 1997.48 | 0.85 |
| 2024-06-13 | 1.71 | 1.66 | -0.05 | -2.92 | 179551.39 | 3003.66 | 1.26 |
| 2024-06-12 | 1.68 | 1.71 | 0.03 | 1.79 | 267866.36 | 4539.19 | 1.88 |
| 2024-06-11 | 1.66 | 1.68 | 0.03 | 1.82 | 254920.72 | 4214.41 | 1.79 |
| 2024-06-07 | 1.57 | 1.65 | 0.08 | 5.10 | 439748.88 | 7186.58 | 3.09 |
| 2024-06-06 | 1.72 | 1.57 | -0.15 | -8.72 | 744668.70 | 11835.48 | 5.23 |
| 2024-06-05 | 1.70 | 1.72 | -0.07 | -3.91 | 435764.61 | 7632.57 | 3.06 |
| 2024-06-04 | 1.67 | 1.79 | -0.04 | -2.19 | 692933.87 | 12206.72 | 4.86 |
| 2024-06-03 | 1.83 | 1.83 | -0.20 | -9.85 | 145066.00 | 2654.71 | 1.02 |
| 2024-05-31 | 2.03 | 2.03 | -0.22 | -9.78 | 222262.00 | 4511.92 | 1.56 |
| 2024-05-30 | 2.15 | 2.25 | 0.12 | 5.63 | 882715.46 | 20268.80 | 6.19 |
| 2024-05-29 | 2.13 | 2.13 | 0.00 | 0.00 | 131830.89 | 2833.52 | 0.93 |
| 2024-05-28 | 2.19 | 2.13 | -0.05 | -2.29 | 133052.80 | 2869.11 | 0.93 |
| 2024-05-27 | 2.20 | 2.18 | -0.04 | -1.80 | 124693.30 | 2714.69 | 0.87 |
| 2024-05-24 | 2.21 | 2.22 | 0.01 | 0.45 | 111125.40 | 2472.18 | 0.78 |
| 2024-05-23 | 2.27 | 2.21 | -0.07 | -3.07 | 111966.65 | 2494.28 | 0.79 |
| 2024-05-22 | 2.27 | 2.28 | 0.01 | 0.44 | 95789.85 | 2191.04 | 0.67 |
| 2024-05-21 | 2.30 | 2.27 | -0.03 | -1.30 | 143670.00 | 3263.15 | 1.01 |
| 2024-05-20 | 2.33 | 2.30 | -0.03 | -1.29 | 159036.34 | 3676.12 | 1.12 |
| 2024-05-17 | 2.27 | 2.33 | 0.05 | 2.19 | 316975.80 | 7381.04 | 2.22 |
| 2024-05-16 | 2.24 | 2.28 | 0.05 | 2.24 | 268895.60 | 6106.31 | 1.89 |
| 2024-05-15 | 2.24 | 2.23 | 0.01 | 0.45 | 163666.80 | 3638.76 | 1.15 |
| 2024-05-14 | 2.15 | 2.22 | 0.07 | 3.26 | 187203.65 | 4119.81 | 1.31 |
| 2024-05-13 | 2.19 | 2.15 | -0.06 | -2.72 | 185469.37 | 4037.08 | 1.30 |
| 2024-05-10 | 2.27 | 2.21 | -0.03 | -1.34 | 168118.54 | 3734.55 | 1.18 |
| 2024-05-09 | 2.17 | 2.24 | 0.07 | 3.23 | 267878.45 | 6003.70 | 1.88 |
日K线
周K线
月K线
