先河环保(300137)股票信息
| 股票代码 | 300137 |
| 股票名称 | 先河环保 |
| 最新价/元 | 5.40 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 12.97 |
| 买入/元 | 5.39 |
| 卖出/元 | 5.40 |
| 昨收/元 | 4.78 |
| 今开/元 | 5.74 |
| 最高/元 | 5.74 |
| 最低/元 | 5.19 |
| 成交量/手 | 489773.38 |
| 成交额/万 | 26534.15 |
| 股净值/元 | -23.48 |
| 市净率 | 1.61 |
| 总市值/万 | 289754.39 |
| 流通值/万 | 284899.55 |
| 换手率/% | 9.28 |
| 入市日期 | 2010-11-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
先河环保(300137)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 5.74 | 5.40 | 0.62 | 12.97 | 489773.38 | 26534.15 | 9.28 |
| 2024-09-30 | 4.25 | 4.78 | 0.65 | 15.74 | 290851.73 | 13367.29 | 5.51 |
| 2024-09-27 | 4.00 | 4.13 | 0.16 | 4.03 | 115978.94 | 4727.44 | 2.20 |
| 2024-09-26 | 3.88 | 3.97 | 0.08 | 2.06 | 72862.97 | 2858.00 | 1.38 |
| 2024-09-25 | 3.77 | 3.89 | 0.13 | 3.46 | 84172.77 | 3257.51 | 1.60 |
| 2024-09-24 | 3.67 | 3.76 | 0.11 | 3.01 | 79462.53 | 2956.87 | 1.51 |
| 2024-09-23 | 3.65 | 3.65 | 0.00 | 0.00 | 29545.33 | 1078.05 | 0.56 |
| 2024-09-20 | 3.69 | 3.65 | -0.04 | -1.08 | 38389.20 | 1399.38 | 0.73 |
| 2024-09-19 | 3.71 | 3.69 | 0.01 | 0.27 | 38385.60 | 1421.48 | 0.73 |
| 2024-09-18 | 3.76 | 3.68 | -0.05 | -1.34 | 57238.00 | 2115.82 | 1.08 |
| 2024-09-13 | 3.81 | 3.73 | -0.04 | -1.06 | 22011.00 | 825.18 | 0.42 |
| 2024-09-12 | 3.75 | 3.77 | 0.02 | 0.53 | 34059.00 | 1285.64 | 0.65 |
| 2024-09-11 | 3.78 | 3.75 | -0.06 | -1.58 | 24824.80 | 933.54 | 0.47 |
| 2024-09-10 | 3.80 | 3.81 | 0.02 | 0.53 | 26330.00 | 993.50 | 0.50 |
| 2024-09-09 | 3.79 | 3.79 | 0.00 | 0.00 | 31912.80 | 1205.50 | 0.60 |
| 2024-09-06 | 3.88 | 3.79 | -0.11 | -2.82 | 36370.80 | 1388.85 | 0.69 |
| 2024-09-05 | 3.86 | 3.90 | 0.04 | 1.04 | 28924.80 | 1125.41 | 0.55 |
| 2024-09-04 | 3.95 | 3.86 | -0.04 | -1.03 | 44137.40 | 1712.55 | 0.84 |
| 2024-09-03 | 3.90 | 3.90 | -0.02 | -0.51 | 32277.60 | 1260.96 | 0.61 |
| 2024-09-02 | 3.90 | 3.92 | 0.02 | 0.51 | 51144.00 | 2021.03 | 0.97 |
| 2024-08-30 | 3.93 | 3.90 | -0.03 | -0.76 | 62757.40 | 2475.51 | 1.19 |
| 2024-08-29 | 3.97 | 3.93 | -0.02 | -0.51 | 32535.80 | 1285.27 | 0.62 |
| 2024-08-28 | 3.94 | 3.95 | 0.00 | 0.00 | 38947.00 | 1547.29 | 0.75 |
| 2024-08-27 | 4.04 | 3.95 | -0.08 | -1.99 | 30518.20 | 1215.06 | 0.58 |
| 2024-08-26 | 4.04 | 4.03 | 0.01 | 0.25 | 50080.00 | 2024.71 | 0.96 |
| 2024-08-23 | 4.01 | 4.02 | 0.01 | 0.25 | 49047.80 | 1974.97 | 0.94 |
| 2024-08-22 | 4.04 | 4.01 | -0.03 | -0.74 | 82082.90 | 3351.83 | 1.57 |
| 2024-08-21 | 3.97 | 4.04 | 0.08 | 2.02 | 65565.65 | 2618.90 | 1.26 |
| 2024-08-20 | 4.00 | 3.96 | -0.14 | -3.42 | 103704.77 | 4135.86 | 1.99 |
| 2024-08-19 | 4.11 | 4.10 | -0.02 | -0.49 | 31329.66 | 1286.19 | 0.60 |
| 2024-08-16 | 4.16 | 4.12 | -0.04 | -0.96 | 29661.20 | 1225.15 | 0.57 |
| 2024-08-15 | 4.12 | 4.16 | 0.01 | 0.24 | 45611.00 | 1895.04 | 0.87 |
| 2024-08-14 | 4.14 | 4.15 | 0.00 | 0.00 | 58833.20 | 2468.14 | 1.13 |
| 2024-08-13 | 4.10 | 4.15 | -0.02 | -0.48 | 122870.07 | 5004.83 | 2.35 |
| 2024-08-12 | 4.45 | 4.17 | 0.02 | 0.48 | 156449.20 | 6715.28 | 2.99 |
| 2024-08-09 | 4.20 | 4.15 | -0.04 | -0.96 | 27348.40 | 1140.95 | 0.52 |
| 2024-08-08 | 4.20 | 4.19 | -0.01 | -0.24 | 34898.00 | 1453.01 | 0.67 |
| 2024-08-07 | 4.20 | 4.20 | -0.02 | -0.47 | 35009.60 | 1474.05 | 0.67 |
| 2024-08-06 | 4.19 | 4.22 | 0.02 | 0.48 | 84583.80 | 3520.86 | 1.62 |
| 2024-08-05 | 4.22 | 4.20 | -0.03 | -0.71 | 116664.65 | 5029.19 | 2.23 |
| 2024-08-02 | 4.26 | 4.23 | -0.07 | -1.63 | 62613.60 | 2665.82 | 1.20 |
| 2024-08-01 | 4.35 | 4.30 | -0.02 | -0.46 | 67764.00 | 2945.87 | 1.30 |
| 2024-07-31 | 4.30 | 4.32 | 0.04 | 0.94 | 64112.83 | 2760.32 | 1.23 |
| 2024-07-30 | 4.28 | 4.28 | -0.04 | -0.93 | 53973.20 | 2320.62 | 1.03 |
| 2024-07-29 | 4.38 | 4.32 | -0.06 | -1.37 | 41283.00 | 1777.38 | 0.79 |
| 2024-07-26 | 4.36 | 4.38 | 0.05 | 1.16 | 30285.60 | 1323.60 | 0.58 |
| 2024-07-25 | 4.27 | 4.33 | 0.02 | 0.46 | 38998.40 | 1680.70 | 0.75 |
| 2024-07-24 | 4.26 | 4.31 | 0.00 | 0.00 | 45331.60 | 1939.26 | 0.87 |
| 2024-07-23 | 4.35 | 4.31 | -0.06 | -1.37 | 54551.80 | 2382.74 | 1.04 |
| 2024-07-22 | 4.32 | 4.37 | 0.09 | 2.10 | 74744.40 | 3279.15 | 1.43 |
| 2024-07-19 | 4.21 | 4.28 | 0.11 | 2.64 | 72987.92 | 3120.46 | 1.40 |
| 2024-07-18 | 4.11 | 4.17 | 0.10 | 2.46 | 62885.17 | 2594.64 | 1.20 |
| 2024-07-17 | 4.39 | 4.07 | -0.27 | -6.22 | 112974.00 | 4699.90 | 2.16 |
| 2024-07-16 | 4.24 | 4.34 | 0.08 | 1.88 | 52253.58 | 2273.22 | 1.00 |
| 2024-07-15 | 4.29 | 4.26 | -0.06 | -1.39 | 40792.80 | 1725.17 | 0.78 |
| 2024-07-12 | 4.30 | 4.32 | 0.04 | 0.94 | 76198.60 | 3341.03 | 1.46 |
| 2024-07-11 | 4.22 | 4.28 | 0.11 | 2.64 | 36506.60 | 1557.66 | 0.70 |
| 2024-07-10 | 4.20 | 4.17 | -0.07 | -1.65 | 31770.40 | 1334.98 | 0.61 |
| 2024-07-09 | 4.18 | 4.24 | 0.02 | 0.47 | 61094.60 | 2563.22 | 1.17 |
| 2024-07-08 | 4.33 | 4.22 | -0.09 | -2.09 | 35581.00 | 1500.52 | 0.68 |
| 2024-07-05 | 4.16 | 4.31 | 0.13 | 3.11 | 53971.80 | 2308.99 | 1.03 |
| 2024-07-04 | 4.26 | 4.18 | -0.05 | -1.18 | 41355.95 | 1739.71 | 0.79 |
| 2024-07-03 | 4.46 | 4.23 | -0.23 | -5.16 | 62395.40 | 2692.34 | 1.19 |
| 2024-07-02 | 4.39 | 4.46 | 0.13 | 3.00 | 49100.00 | 2181.95 | 0.94 |
| 2024-07-01 | 4.30 | 4.33 | 0.07 | 1.64 | 44655.00 | 1915.34 | 0.85 |
| 2024-06-28 | 4.23 | 4.26 | 0.00 | 0.00 | 58527.03 | 2487.32 | 1.12 |
| 2024-06-27 | 4.31 | 4.26 | -0.07 | -1.62 | 33044.53 | 1421.05 | 0.63 |
| 2024-06-26 | 4.23 | 4.33 | 0.09 | 2.12 | 44454.23 | 1904.45 | 0.85 |
| 2024-06-25 | 4.31 | 4.24 | -0.07 | -1.62 | 65153.00 | 2754.22 | 1.25 |
| 2024-06-24 | 4.40 | 4.31 | -0.10 | -2.27 | 101981.80 | 4479.61 | 1.95 |
| 2024-06-21 | 4.27 | 4.41 | 0.14 | 3.28 | 93510.20 | 4060.94 | 1.79 |
| 2024-06-20 | 4.42 | 4.27 | -0.11 | -2.51 | 74239.00 | 3187.52 | 1.42 |
| 2024-06-19 | 4.44 | 4.38 | -0.03 | -0.68 | 83704.77 | 3677.42 | 1.60 |
| 2024-06-18 | 4.44 | 4.41 | -0.03 | -0.68 | 120931.74 | 5368.08 | 2.32 |
| 2024-06-17 | 4.38 | 4.44 | 0.00 | 0.00 | 124604.70 | 5542.46 | 2.39 |
| 2024-06-14 | 4.19 | 4.44 | 0.27 | 6.48 | 188812.39 | 8188.81 | 3.61 |
| 2024-06-13 | 4.27 | 4.17 | 0.01 | 0.24 | 214517.83 | 8852.10 | 4.11 |
| 2024-06-12 | 3.99 | 4.16 | 0.26 | 6.67 | 301294.13 | 12448.59 | 5.77 |
| 2024-06-11 | 3.48 | 3.90 | 0.33 | 9.24 | 413997.86 | 15433.51 | 7.93 |
| 2024-06-07 | 3.45 | 3.57 | -0.11 | -2.99 | 496678.19 | 17290.13 | 9.51 |
| 2024-06-06 | 3.68 | 3.68 | -0.92 | -20.00 | 70611.00 | 2598.48 | 1.35 |
| 2024-06-05 | 4.75 | 4.60 | -0.14 | -2.95 | 55779.56 | 2577.82 | 1.07 |
| 2024-06-04 | 4.90 | 4.74 | -0.22 | -4.44 | 78189.80 | 3716.43 | 1.50 |
| 2024-06-03 | 5.19 | 4.96 | -0.25 | -4.80 | 60455.60 | 3026.13 | 1.16 |
| 2024-05-31 | 5.21 | 5.21 | 0.01 | 0.19 | 18757.14 | 975.49 | 0.36 |
| 2024-05-30 | 5.26 | 5.20 | -0.03 | -0.57 | 28179.60 | 1479.68 | 0.54 |
| 2024-05-29 | 5.21 | 5.23 | 0.01 | 0.19 | 20638.02 | 1082.00 | 0.40 |
| 2024-05-28 | 5.32 | 5.22 | -0.13 | -2.43 | 45968.31 | 2417.53 | 0.88 |
| 2024-05-27 | 5.41 | 5.35 | -0.08 | -1.47 | 58658.63 | 3149.79 | 1.12 |
| 2024-05-24 | 5.39 | 5.43 | 0.00 | 0.00 | 32768.57 | 1788.52 | 0.63 |
| 2024-05-23 | 5.48 | 5.43 | -0.03 | -0.55 | 30635.90 | 1658.06 | 0.59 |
| 2024-05-22 | 5.43 | 5.46 | 0.03 | 0.55 | 30411.03 | 1659.57 | 0.58 |
| 2024-05-21 | 5.47 | 5.43 | -0.02 | -0.37 | 37434.90 | 2032.51 | 0.72 |
| 2024-05-20 | 5.50 | 5.45 | -0.04 | -0.73 | 34861.60 | 1904.22 | 0.67 |
| 2024-05-17 | 5.49 | 5.49 | 0.03 | 0.55 | 35320.45 | 1930.16 | 0.68 |
| 2024-05-16 | 5.39 | 5.46 | 0.07 | 1.30 | 56159.71 | 3071.77 | 1.08 |
| 2024-05-15 | 5.42 | 5.39 | -0.07 | -1.28 | 38522.76 | 2094.64 | 0.74 |
| 2024-05-14 | 5.54 | 5.46 | -0.07 | -1.27 | 55621.20 | 3056.70 | 1.06 |
| 2024-05-13 | 5.69 | 5.53 | -0.16 | -2.81 | 61445.20 | 3419.01 | 1.18 |
| 2024-05-10 | 5.76 | 5.69 | -0.05 | -0.87 | 50017.00 | 2856.36 | 0.96 |
日K线
周K线
月K线
