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 | 1.93 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 1.93 |
| 卖出/元 | 1.94 |
| 昨收/元 | 1.93 |
| 今开/元 | 1.93 |
| 最高/元 | 1.94 |
| 最低/元 | 1.91 |
| 成交量/手 | 373424.67 |
| 成交额/万 | 7187.35 |
| 股净值/元 | -0.87 |
| 市净率 | 3.99 |
| 总市值/万 | 275093.18 |
| 流通值/万 | 275058.38 |
| 换手率/% | 2.62 |
| 入市日期 | 1998-02-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 1.93 | 1.93 | 0.00 | 0.00 | 373424.67 | 7187.35 | 2.62 |
| 2025-07-17 | 1.94 | 1.93 | -0.02 | -1.03 | 361912.53 | 6984.96 | 2.54 |
| 2025-07-16 | 1.94 | 1.95 | 0.01 | 0.52 | 455647.83 | 8827.90 | 3.20 |
| 2025-07-15 | 2.03 | 1.94 | -0.11 | -5.37 | 1053560.60 | 20550.52 | 7.39 |
| 2025-07-14 | 2.11 | 2.05 | -0.02 | -0.97 | 844304.60 | 17594.93 | 5.92 |
| 2025-07-11 | 2.06 | 2.07 | 0.01 | 0.49 | 698917.00 | 14507.45 | 4.90 |
| 2025-07-10 | 2.02 | 2.06 | 0.04 | 1.98 | 1176161.65 | 24464.09 | 8.25 |
| 2025-07-09 | 2.05 | 2.02 | -0.01 | -0.49 | 558987.40 | 11371.34 | 3.92 |
| 2025-07-08 | 2.01 | 2.03 | 0.02 | 1.00 | 724518.20 | 14597.77 | 5.08 |
| 2025-07-07 | 1.95 | 2.01 | 0.06 | 3.08 | 679178.33 | 13504.35 | 4.77 |
| 2025-07-04 | 2.02 | 1.95 | -0.06 | -2.99 | 658618.20 | 13044.58 | 4.62 |
| 2025-07-03 | 1.99 | 2.01 | 0.02 | 1.01 | 652144.60 | 13169.86 | 4.58 |
| 2025-07-02 | 2.00 | 1.99 | -0.01 | -0.50 | 444850.90 | 8819.47 | 3.12 |
| 2025-07-01 | 1.97 | 2.00 | 0.03 | 1.52 | 824786.85 | 16465.05 | 5.79 |
| 2025-06-30 | 1.97 | 1.97 | 0.00 | 0.00 | 528666.20 | 10369.96 | 3.71 |
| 2025-06-27 | 1.98 | 1.97 | 0.00 | 0.00 | 503227.38 | 9971.10 | 3.53 |
| 2025-06-26 | 1.98 | 1.97 | -0.01 | -0.51 | 521356.48 | 10340.52 | 3.66 |
| 2025-06-25 | 2.01 | 1.98 | -0.02 | -1.00 | 665982.14 | 13251.16 | 4.67 |
| 2025-06-24 | 1.97 | 2.00 | 0.05 | 2.56 | 749793.51 | 14955.44 | 5.26 |
| 2025-06-23 | 1.89 | 1.95 | 0.04 | 2.09 | 618000.15 | 11930.88 | 4.34 |
| 2025-06-20 | 1.91 | 1.91 | -0.09 | -4.50 | 878021.00 | 16853.54 | 6.16 |
| 2025-06-19 | 2.00 | 2.00 | 0.00 | 0.00 | 1245647.30 | 25462.39 | 8.74 |
| 2025-06-18 | 2.02 | 2.00 | -0.03 | -1.48 | 803046.80 | 16125.00 | 5.63 |
| 2025-06-17 | 2.08 | 2.03 | -0.04 | -1.93 | 801056.44 | 16292.32 | 5.62 |
| 2025-06-16 | 2.05 | 2.07 | -0.01 | -0.48 | 1011399.40 | 20733.62 | 7.10 |
| 2025-06-13 | 2.21 | 2.08 | -0.16 | -7.14 | 1508426.89 | 31919.70 | 10.58 |
| 2025-06-12 | 2.21 | 2.24 | 0.03 | 1.36 | 1311210.15 | 29153.50 | 9.20 |
| 2025-06-11 | 2.27 | 2.21 | -0.06 | -2.64 | 1856384.36 | 41394.65 | 13.03 |
| 2025-06-10 | 2.17 | 2.27 | 0.12 | 5.58 | 3000136.15 | 69768.23 | 21.05 |
| 2025-06-09 | 2.13 | 2.15 | -0.01 | -0.46 | 1493689.09 | 32019.68 | 10.48 |
| 2025-06-06 | 2.24 | 2.16 | -0.03 | -1.37 | 2022728.80 | 44028.73 | 14.19 |
| 2025-06-05 | 2.30 | 2.19 | -0.23 | -9.50 | 3023205.95 | 68294.17 | 21.21 |
| 2025-06-04 | 2.05 | 2.42 | 0.22 | 10.00 | 3725039.42 | 81387.49 | 26.14 |
| 2025-06-03 | 2.20 | 2.20 | -0.24 | -9.84 | 323357.00 | 7113.85 | 2.27 |
| 2025-05-30 | 2.51 | 2.44 | 0.16 | 7.02 | 4640326.73 | 114821.50 | 32.56 |
| 2025-05-29 | 2.28 | 2.28 | 0.21 | 10.15 | 337679.36 | 7699.09 | 2.37 |
| 2025-05-28 | 1.89 | 2.07 | 0.19 | 10.11 | 619012.78 | 12651.72 | 4.34 |
| 2025-05-27 | 1.83 | 1.88 | 0.05 | 2.73 | 457387.38 | 8530.02 | 3.21 |
| 2025-05-26 | 1.79 | 1.83 | 0.05 | 2.81 | 280884.63 | 5125.90 | 1.97 |
| 2025-05-23 | 1.82 | 1.78 | -0.05 | -2.73 | 305298.60 | 5515.96 | 2.14 |
| 2025-05-22 | 1.86 | 1.83 | -0.03 | -1.61 | 459312.00 | 8592.45 | 3.22 |
| 2025-05-21 | 1.87 | 1.86 | -0.02 | -1.06 | 298081.60 | 5527.07 | 2.09 |
| 2025-05-20 | 1.83 | 1.88 | 0.05 | 2.73 | 507504.20 | 9418.53 | 3.56 |
| 2025-05-19 | 1.76 | 1.83 | 0.08 | 4.57 | 721006.79 | 13239.50 | 5.06 |
| 2025-05-16 | 1.76 | 1.75 | 0.00 | 0.00 | 186823.60 | 3285.56 | 1.31 |
| 2025-05-15 | 1.77 | 1.75 | -0.01 | -0.57 | 201964.40 | 3563.88 | 1.42 |
| 2025-05-14 | 1.76 | 1.76 | -0.01 | -0.57 | 192543.31 | 3398.30 | 1.35 |
| 2025-05-13 | 1.79 | 1.77 | 0.00 | 0.00 | 247459.56 | 4399.63 | 1.74 |
| 2025-05-12 | 1.76 | 1.77 | 0.01 | 0.57 | 301810.12 | 5317.55 | 2.12 |
| 2025-05-09 | 1.77 | 1.76 | -0.01 | -0.57 | 334589.52 | 5880.19 | 2.35 |
| 2025-05-08 | 1.70 | 1.77 | 0.06 | 3.51 | 413626.80 | 7234.88 | 2.90 |
| 2025-05-07 | 1.72 | 1.71 | 0.00 | 0.00 | 310916.08 | 5310.51 | 2.18 |
| 2025-05-06 | 1.65 | 1.71 | 0.06 | 3.64 | 347905.48 | 5890.32 | 2.44 |
| 2025-04-30 | 1.62 | 1.65 | 0.04 | 2.48 | 419266.20 | 6946.22 | 2.94 |
| 2025-04-29 | 1.56 | 1.61 | 0.06 | 3.87 | 449923.10 | 7328.42 | 3.16 |
| 2025-04-28 | 1.60 | 1.55 | -0.06 | -3.73 | 267320.95 | 4165.58 | 1.88 |
| 2025-04-25 | 1.60 | 1.61 | 0.01 | 0.63 | 203408.20 | 3261.34 | 1.43 |
| 2025-04-24 | 1.64 | 1.60 | -0.04 | -2.44 | 223661.80 | 3618.54 | 1.57 |
| 2025-04-23 | 1.68 | 1.64 | -0.03 | -1.80 | 205826.20 | 3411.12 | 1.44 |
| 2025-04-22 | 1.65 | 1.67 | 0.02 | 1.21 | 257451.07 | 4308.19 | 1.81 |
| 2025-04-21 | 1.64 | 1.65 | 0.01 | 0.61 | 179669.02 | 2968.28 | 1.26 |
| 2025-04-18 | 1.66 | 1.64 | -0.03 | -1.80 | 279196.00 | 4576.28 | 1.96 |
| 2025-04-17 | 1.66 | 1.67 | 0.00 | 0.00 | 153941.42 | 2590.38 | 1.08 |
| 2025-04-16 | 1.70 | 1.67 | -0.04 | -2.34 | 213662.42 | 3562.66 | 1.50 |
| 2025-04-15 | 1.72 | 1.71 | -0.02 | -1.16 | 186256.40 | 3177.84 | 1.31 |
| 2025-04-14 | 1.69 | 1.73 | 0.05 | 2.98 | 232093.54 | 3997.28 | 1.63 |
| 2025-04-11 | 1.66 | 1.68 | 0.01 | 0.60 | 215094.18 | 3628.09 | 1.51 |
| 2025-04-10 | 1.67 | 1.67 | 0.02 | 1.21 | 273674.87 | 4617.21 | 1.92 |
| 2025-04-09 | 1.59 | 1.65 | 0.04 | 2.48 | 358402.60 | 5627.01 | 2.51 |
| 2025-04-08 | 1.60 | 1.61 | -0.03 | -1.83 | 334072.71 | 5398.64 | 2.34 |
| 2025-04-07 | 1.74 | 1.64 | -0.18 | -9.89 | 341749.31 | 5673.99 | 2.40 |
| 2025-04-03 | 1.80 | 1.82 | 0.00 | 0.00 | 147644.00 | 2675.11 | 1.04 |
| 2025-04-02 | 1.82 | 1.82 | -0.01 | -0.55 | 163164.60 | 2974.11 | 1.14 |
| 2025-04-01 | 1.79 | 1.83 | 0.04 | 2.24 | 298411.37 | 5443.81 | 2.09 |
| 2025-03-31 | 1.82 | 1.79 | -0.05 | -2.72 | 302501.30 | 5416.59 | 2.12 |
| 2025-03-28 | 1.86 | 1.84 | -0.02 | -1.08 | 186270.07 | 3434.14 | 1.31 |
| 2025-03-27 | 1.88 | 1.86 | -0.03 | -1.59 | 239810.02 | 4461.60 | 1.68 |
| 2025-03-26 | 1.87 | 1.89 | 0.02 | 1.07 | 279821.18 | 5295.15 | 1.96 |
| 2025-03-25 | 1.89 | 1.87 | -0.02 | -1.06 | 340580.40 | 6375.80 | 2.39 |
| 2025-03-24 | 1.99 | 1.89 | -0.09 | -4.55 | 624578.20 | 11945.12 | 4.38 |
| 2025-03-21 | 1.99 | 1.98 | -0.02 | -1.00 | 480336.40 | 9605.43 | 3.37 |
| 2025-03-20 | 1.98 | 2.00 | 0.02 | 1.01 | 432902.47 | 8703.64 | 3.04 |
| 2025-03-19 | 2.01 | 1.98 | -0.03 | -1.49 | 291459.17 | 5774.38 | 2.05 |
| 2025-03-18 | 2.03 | 2.01 | -0.02 | -0.99 | 418380.70 | 8382.93 | 2.94 |
| 2025-03-17 | 1.98 | 2.03 | 0.05 | 2.53 | 756526.65 | 15264.80 | 5.31 |
| 2025-03-14 | 1.92 | 1.98 | 0.05 | 2.59 | 454245.00 | 8858.30 | 3.19 |
| 2025-03-13 | 1.98 | 1.93 | -0.05 | -2.53 | 431429.80 | 8324.19 | 3.03 |
| 2025-03-12 | 1.95 | 1.98 | 0.04 | 2.06 | 522259.00 | 10283.81 | 3.66 |
| 2025-03-11 | 1.92 | 1.94 | 0.00 | 0.00 | 311614.36 | 5976.98 | 2.19 |
| 2025-03-10 | 1.91 | 1.94 | 0.03 | 1.57 | 468755.73 | 9139.77 | 3.29 |
| 2025-03-07 | 1.92 | 1.91 | -0.01 | -0.52 | 335963.23 | 6460.25 | 2.36 |
| 2025-03-06 | 1.91 | 1.92 | 0.01 | 0.52 | 294568.41 | 5638.90 | 2.07 |
| 2025-03-05 | 1.92 | 1.91 | -0.02 | -1.04 | 318185.00 | 6011.25 | 2.23 |
| 2025-03-04 | 1.92 | 1.93 | 0.00 | 0.00 | 276353.44 | 5273.49 | 1.94 |
| 2025-03-03 | 1.94 | 1.93 | 0.00 | 0.00 | 328315.55 | 6327.61 | 2.30 |
| 2025-02-28 | 1.99 | 1.93 | -0.06 | -3.02 | 446790.22 | 8698.42 | 3.14 |
| 2025-02-27 | 2.04 | 1.99 | -0.05 | -2.45 | 612947.00 | 12222.67 | 4.30 |
| 2025-02-26 | 2.03 | 2.04 | -0.01 | -0.49 | 675729.41 | 13795.78 | 4.74 |
| 2025-02-25 | 2.02 | 2.05 | 0.06 | 3.02 | 1111477.80 | 22987.19 | 7.80 |
| 2025-02-24 | 1.93 | 1.99 | 0.06 | 3.11 | 884136.82 | 17760.27 | 6.20 |
日K线
周K线
月K线
