兴源环境(300266)股票信息
| 股票代码 | 300266 |
| 股票名称 | 兴源环境 |
| 最新价/元 | 2.46 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 2.46 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.05 |
| 今开/元 | 2.46 |
| 最高/元 | 2.46 |
| 最低/元 | 2.27 |
| 成交量/手 | 1232881.78 |
| 成交额/万 | 29751.15 |
| 股净值/元 | -3.84 |
| 市净率 | 19.98 |
| 总市值/万 | 382236.60 |
| 流通值/万 | 382097.08 |
| 换手率/% | 7.94 |
| 入市日期 | 2011-09-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
兴源环境(300266)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 | 2.46 | 2.46 | 0.41 | 20.00 | 1232881.78 | 29751.15 | 7.94 |
| 2024-09-30 | 1.86 | 2.05 | 0.34 | 19.88 | 1036079.88 | 20183.49 | 6.67 |
| 2024-09-27 | 1.66 | 1.71 | 0.06 | 3.64 | 616896.33 | 10426.23 | 3.97 |
| 2024-09-26 | 1.60 | 1.65 | 0.05 | 3.13 | 436776.80 | 7025.30 | 2.81 |
| 2024-09-25 | 1.54 | 1.60 | 0.08 | 5.26 | 577913.74 | 9139.08 | 3.72 |
| 2024-09-24 | 1.45 | 1.52 | 0.07 | 4.83 | 439975.80 | 6675.91 | 2.83 |
| 2024-09-23 | 1.44 | 1.45 | -0.01 | -0.69 | 150307.00 | 2164.43 | 0.97 |
| 2024-09-20 | 1.44 | 1.46 | 0.02 | 1.39 | 227287.50 | 3308.38 | 1.46 |
| 2024-09-19 | 1.42 | 1.44 | 0.04 | 2.86 | 156351.00 | 2240.89 | 1.01 |
| 2024-09-18 | 1.47 | 1.40 | -0.08 | -5.41 | 237220.00 | 3357.35 | 1.53 |
| 2024-09-13 | 1.44 | 1.48 | 0.04 | 2.78 | 268764.00 | 3917.36 | 1.73 |
| 2024-09-12 | 1.38 | 1.44 | 0.06 | 4.35 | 218115.00 | 3080.65 | 1.40 |
| 2024-09-11 | 1.38 | 1.38 | -0.01 | -0.72 | 81694.00 | 1129.18 | 0.53 |
| 2024-09-10 | 1.40 | 1.39 | -0.01 | -0.71 | 148097.12 | 2060.16 | 0.95 |
| 2024-09-09 | 1.35 | 1.40 | 0.04 | 2.94 | 122843.00 | 1694.70 | 0.79 |
| 2024-09-06 | 1.41 | 1.36 | -0.05 | -3.55 | 143741.00 | 1991.97 | 0.93 |
| 2024-09-05 | 1.41 | 1.41 | 0.01 | 0.71 | 88942.00 | 1252.65 | 0.57 |
| 2024-09-04 | 1.43 | 1.40 | -0.04 | -2.78 | 133268.00 | 1882.13 | 0.86 |
| 2024-09-03 | 1.45 | 1.44 | 0.00 | 0.00 | 150160.00 | 2135.96 | 0.97 |
| 2024-09-02 | 1.45 | 1.44 | 0.00 | 0.00 | 268079.09 | 3925.14 | 1.73 |
| 2024-08-30 | 1.37 | 1.44 | 0.07 | 5.11 | 342619.50 | 4897.66 | 2.21 |
| 2024-08-29 | 1.36 | 1.37 | 0.01 | 0.74 | 109840.00 | 1498.67 | 0.71 |
| 2024-08-28 | 1.33 | 1.36 | 0.01 | 0.74 | 121140.75 | 1651.00 | 0.78 |
| 2024-08-27 | 1.38 | 1.35 | -0.03 | -2.17 | 130716.00 | 1781.11 | 0.84 |
| 2024-08-26 | 1.35 | 1.38 | 0.03 | 2.22 | 123768.50 | 1697.32 | 0.80 |
| 2024-08-23 | 1.39 | 1.35 | -0.04 | -2.88 | 165407.00 | 2262.18 | 1.06 |
| 2024-08-22 | 1.42 | 1.39 | -0.03 | -2.11 | 163927.50 | 2315.04 | 1.06 |
| 2024-08-21 | 1.49 | 1.42 | -0.07 | -4.70 | 280285.00 | 4029.87 | 1.80 |
| 2024-08-20 | 1.52 | 1.49 | -0.03 | -1.97 | 322980.00 | 4904.37 | 2.08 |
| 2024-08-19 | 1.50 | 1.52 | 0.00 | 0.00 | 366213.80 | 5538.29 | 2.36 |
| 2024-08-16 | 1.56 | 1.52 | -0.04 | -2.56 | 469029.80 | 7100.44 | 3.02 |
| 2024-08-15 | 1.44 | 1.56 | 0.10 | 6.85 | 746801.80 | 11453.16 | 4.81 |
| 2024-08-14 | 1.41 | 1.46 | 0.04 | 2.82 | 433136.33 | 6331.57 | 2.79 |
| 2024-08-13 | 1.40 | 1.42 | 0.00 | 0.00 | 260231.80 | 3620.51 | 1.68 |
| 2024-08-12 | 1.47 | 1.42 | 0.02 | 1.43 | 446229.63 | 6556.18 | 2.87 |
| 2024-08-09 | 1.40 | 1.40 | 0.00 | 0.00 | 257649.00 | 3645.85 | 1.66 |
| 2024-08-08 | 1.36 | 1.40 | 0.03 | 2.19 | 265604.71 | 3671.81 | 1.71 |
| 2024-08-07 | 1.43 | 1.37 | -0.06 | -4.20 | 254268.05 | 3548.17 | 1.64 |
| 2024-08-06 | 1.43 | 1.43 | -0.02 | -1.38 | 323205.33 | 4621.89 | 2.08 |
| 2024-08-05 | 1.41 | 1.45 | 0.04 | 2.84 | 489895.40 | 7032.93 | 3.15 |
| 2024-08-02 | 1.40 | 1.41 | 0.02 | 1.44 | 328472.77 | 4616.74 | 2.11 |
| 2024-08-01 | 1.40 | 1.39 | -0.03 | -2.11 | 316243.00 | 4452.80 | 2.04 |
| 2024-07-31 | 1.37 | 1.42 | 0.02 | 1.43 | 489381.00 | 6771.19 | 3.15 |
| 2024-07-30 | 1.39 | 1.40 | 0.08 | 6.06 | 629338.59 | 9115.98 | 4.05 |
| 2024-07-29 | 1.26 | 1.32 | 0.07 | 5.60 | 304176.52 | 3967.53 | 1.96 |
| 2024-07-26 | 1.23 | 1.25 | 0.02 | 1.63 | 107236.00 | 1337.16 | 0.69 |
| 2024-07-25 | 1.20 | 1.23 | 0.01 | 0.82 | 89351.30 | 1092.53 | 0.58 |
| 2024-07-24 | 1.25 | 1.22 | -0.05 | -3.94 | 141049.50 | 1741.51 | 0.91 |
| 2024-07-23 | 1.25 | 1.27 | 0.03 | 2.42 | 250478.54 | 3192.39 | 1.61 |
| 2024-07-22 | 1.20 | 1.24 | 0.03 | 2.48 | 129439.00 | 1588.98 | 0.83 |
| 2024-07-19 | 1.22 | 1.21 | -0.02 | -1.63 | 119717.00 | 1455.15 | 0.77 |
| 2024-07-18 | 1.22 | 1.23 | 0.01 | 0.82 | 138739.50 | 1680.82 | 0.89 |
| 2024-07-17 | 1.25 | 1.22 | -0.05 | -3.94 | 194951.00 | 2409.35 | 1.25 |
| 2024-07-16 | 1.27 | 1.27 | -0.01 | -0.78 | 128461.48 | 1628.62 | 0.83 |
| 2024-07-15 | 1.30 | 1.28 | -0.03 | -2.29 | 169519.50 | 2156.71 | 1.09 |
| 2024-07-12 | 1.31 | 1.31 | 0.00 | 0.00 | 296408.52 | 3935.51 | 1.91 |
| 2024-07-11 | 1.26 | 1.31 | 0.06 | 4.80 | 281609.39 | 3667.89 | 1.81 |
| 2024-07-10 | 1.29 | 1.25 | -0.06 | -4.58 | 232127.00 | 2937.66 | 1.49 |
| 2024-07-09 | 1.33 | 1.31 | -0.03 | -2.24 | 372243.00 | 4821.69 | 2.40 |
| 2024-07-08 | 1.34 | 1.34 | -0.05 | -3.60 | 340316.92 | 4530.53 | 2.19 |
| 2024-07-05 | 1.35 | 1.39 | 0.04 | 2.96 | 513037.30 | 7154.12 | 3.30 |
| 2024-07-04 | 1.33 | 1.35 | -0.08 | -5.59 | 677850.05 | 9037.40 | 4.36 |
| 2024-07-03 | 1.27 | 1.43 | 0.16 | 12.60 | 973813.97 | 13843.65 | 6.27 |
| 2024-07-02 | 1.21 | 1.27 | 0.06 | 4.96 | 490884.45 | 6167.78 | 3.16 |
| 2024-07-01 | 1.13 | 1.21 | 0.05 | 4.31 | 325149.00 | 3857.40 | 2.09 |
| 2024-06-28 | 1.20 | 1.16 | -0.02 | -1.70 | 309649.50 | 3644.09 | 1.99 |
| 2024-06-27 | 1.23 | 1.18 | -0.09 | -7.09 | 517128.00 | 6251.25 | 3.33 |
| 2024-06-26 | 1.36 | 1.27 | -0.01 | -0.78 | 782303.14 | 9942.48 | 5.04 |
| 2024-06-25 | 1.14 | 1.28 | 0.21 | 19.63 | 504292.50 | 6354.81 | 3.25 |
| 2024-06-24 | 1.14 | 1.07 | -0.09 | -7.76 | 319094.00 | 3452.14 | 2.05 |
| 2024-06-21 | 1.18 | 1.16 | -0.03 | -2.52 | 144171.74 | 1682.57 | 0.93 |
| 2024-06-20 | 1.22 | 1.19 | -0.03 | -2.46 | 163040.00 | 1943.34 | 1.05 |
| 2024-06-19 | 1.25 | 1.22 | -0.03 | -2.40 | 165815.65 | 2038.11 | 1.07 |
| 2024-06-18 | 1.23 | 1.25 | 0.05 | 4.17 | 320456.25 | 4073.72 | 2.06 |
| 2024-06-17 | 1.21 | 1.20 | -0.02 | -1.64 | 194695.00 | 2356.57 | 1.25 |
| 2024-06-14 | 1.25 | 1.22 | -0.04 | -3.18 | 201968.00 | 2474.21 | 1.30 |
| 2024-06-13 | 1.27 | 1.26 | -0.02 | -1.56 | 202631.50 | 2539.98 | 1.30 |
| 2024-06-12 | 1.25 | 1.28 | 0.04 | 3.23 | 227051.56 | 2891.03 | 1.46 |
| 2024-06-11 | 1.25 | 1.24 | -0.02 | -1.59 | 244829.26 | 3038.36 | 1.58 |
| 2024-06-07 | 1.18 | 1.26 | 0.10 | 8.62 | 448823.30 | 5559.94 | 2.89 |
| 2024-06-06 | 1.26 | 1.16 | -0.12 | -9.38 | 580325.25 | 6905.30 | 3.74 |
| 2024-06-05 | 1.26 | 1.28 | -0.02 | -1.54 | 448550.61 | 5831.57 | 2.89 |
| 2024-06-04 | 1.26 | 1.30 | -0.28 | -17.72 | 829097.66 | 10608.81 | 5.34 |
| 2024-06-03 | 1.67 | 1.58 | -0.06 | -3.66 | 164204.87 | 2624.83 | 1.06 |
| 2024-05-31 | 1.66 | 1.64 | 0.01 | 0.61 | 85358.24 | 1409.82 | 0.55 |
| 2024-05-29 | 1.65 | 1.63 | -0.01 | -0.61 | 138139.38 | 2278.80 | 0.89 |
| 2024-05-28 | 1.69 | 1.64 | -0.09 | -5.20 | 199433.00 | 3317.92 | 1.28 |
| 2024-05-27 | 1.66 | 1.73 | 0.07 | 4.22 | 249345.00 | 4309.51 | 1.60 |
| 2024-05-24 | 1.67 | 1.66 | 0.01 | 0.61 | 95087.43 | 1593.57 | 0.61 |
| 2024-05-23 | 1.67 | 1.65 | -0.04 | -2.37 | 122711.82 | 2034.80 | 0.79 |
| 2024-05-22 | 1.69 | 1.69 | -0.01 | -0.59 | 84226.00 | 1435.66 | 0.54 |
| 2024-05-21 | 1.73 | 1.70 | -0.03 | -1.73 | 95336.67 | 1631.29 | 0.61 |
| 2024-05-20 | 1.77 | 1.73 | -0.04 | -2.26 | 136793.00 | 2391.25 | 0.88 |
| 2024-05-17 | 1.74 | 1.77 | 0.03 | 1.72 | 154452.56 | 2704.99 | 0.99 |
| 2024-05-16 | 1.67 | 1.74 | 0.07 | 4.19 | 171446.00 | 2963.02 | 1.10 |
| 2024-05-15 | 1.70 | 1.67 | -0.03 | -1.77 | 110666.00 | 1863.89 | 0.71 |
| 2024-05-14 | 1.69 | 1.70 | 0.03 | 1.80 | 158898.98 | 2703.32 | 1.02 |
| 2024-05-13 | 1.73 | 1.67 | -0.07 | -4.02 | 218757.64 | 3666.36 | 1.41 |
| 2024-05-10 | 1.81 | 1.74 | -0.07 | -3.87 | 188410.00 | 3306.07 | 1.21 |
| 2024-05-09 | 1.78 | 1.81 | 0.06 | 3.43 | 201512.94 | 3638.54 | 1.30 |
日K线
周K线
月K线
