中环环保(300692)股票信息
| 股票代码 | 300692 |
| 股票名称 | 中环环保 |
| 最新价/元 | 5.07 |
| 涨跌额/元 | -0.68 |
| 涨跌幅/% | -11.83 |
| 买入/元 | 5.07 |
| 卖出/元 | 5.08 |
| 昨收/元 | 5.75 |
| 今开/元 | 5.58 |
| 最高/元 | 5.58 |
| 最低/元 | 5.06 |
| 成交量/手 | 155175.40 |
| 成交额/万 | 8236.03 |
| 股净值/元 | 19.90 |
| 市净率 | 1.02 |
| 总市值/万 | 214843.80 |
| 流通值/万 | 189912.54 |
| 换手率/% | 4.14 |
| 入市日期 | 2017-08-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
中环环保(300692)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 5.58 | 5.07 | -0.68 | -11.83 | 155175.40 | 8236.03 | 4.14 |
| 2024-10-08 | 6.18 | 5.75 | 0.45 | 8.49 | 241844.01 | 13917.80 | 6.46 |
| 2024-09-30 | 4.85 | 5.30 | 0.59 | 12.53 | 172266.33 | 8741.52 | 4.60 |
| 2024-09-27 | 4.60 | 4.71 | 0.18 | 3.97 | 88166.40 | 4099.38 | 2.35 |
| 2024-09-26 | 4.39 | 4.53 | 0.13 | 2.96 | 33843.60 | 1508.90 | 0.90 |
| 2024-09-25 | 4.42 | 4.40 | 0.02 | 0.46 | 48862.15 | 2170.74 | 1.30 |
| 2024-09-24 | 4.20 | 4.38 | 0.18 | 4.29 | 47970.14 | 2068.40 | 1.28 |
| 2024-09-23 | 4.23 | 4.20 | -0.04 | -0.94 | 21143.80 | 892.55 | 0.56 |
| 2024-09-20 | 4.28 | 4.24 | -0.03 | -0.70 | 25620.75 | 1085.43 | 0.68 |
| 2024-09-19 | 4.16 | 4.27 | 0.13 | 3.14 | 35700.55 | 1512.46 | 0.95 |
| 2024-09-18 | 4.26 | 4.14 | -0.18 | -4.17 | 46430.80 | 1940.05 | 1.24 |
| 2024-09-13 | 4.27 | 4.32 | 0.07 | 1.65 | 73689.16 | 3192.55 | 1.97 |
| 2024-09-12 | 4.28 | 4.25 | -0.02 | -0.47 | 17165.40 | 735.98 | 0.46 |
| 2024-09-11 | 4.26 | 4.27 | 0.01 | 0.24 | 20225.00 | 863.02 | 0.54 |
| 2024-09-10 | 4.23 | 4.26 | 0.04 | 0.95 | 18969.40 | 802.44 | 0.51 |
| 2024-09-09 | 4.20 | 4.22 | 0.01 | 0.24 | 14482.20 | 608.76 | 0.39 |
| 2024-09-06 | 4.30 | 4.21 | -0.09 | -2.09 | 16353.00 | 694.25 | 0.44 |
| 2024-09-05 | 4.25 | 4.30 | 0.07 | 1.66 | 20007.00 | 855.64 | 0.53 |
| 2024-09-04 | 4.26 | 4.23 | -0.04 | -0.94 | 18244.00 | 775.42 | 0.49 |
| 2024-09-03 | 4.22 | 4.27 | 0.03 | 0.71 | 21925.10 | 932.98 | 0.59 |
| 2024-09-02 | 4.31 | 4.24 | -0.09 | -2.08 | 31422.54 | 1349.21 | 0.84 |
| 2024-08-30 | 4.28 | 4.33 | 0.06 | 1.41 | 28469.95 | 1232.27 | 0.76 |
| 2024-08-29 | 4.22 | 4.27 | 0.05 | 1.19 | 29719.80 | 1258.06 | 0.79 |
| 2024-08-28 | 4.19 | 4.22 | 0.01 | 0.24 | 30228.20 | 1278.48 | 0.81 |
| 2024-08-27 | 4.34 | 4.21 | -0.14 | -3.22 | 33028.04 | 1396.88 | 0.88 |
| 2024-08-26 | 4.22 | 4.35 | 0.11 | 2.59 | 32646.50 | 1405.70 | 0.87 |
| 2024-08-23 | 4.29 | 4.24 | -0.05 | -1.17 | 24418.30 | 1035.89 | 0.65 |
| 2024-08-22 | 4.40 | 4.29 | -0.10 | -2.28 | 32066.90 | 1389.65 | 0.86 |
| 2024-08-21 | 4.44 | 4.39 | -0.05 | -1.13 | 28942.85 | 1275.36 | 0.77 |
| 2024-08-20 | 4.54 | 4.44 | -0.14 | -3.06 | 35870.16 | 1602.61 | 0.96 |
| 2024-08-19 | 4.50 | 4.58 | 0.07 | 1.55 | 62497.21 | 2825.38 | 1.67 |
| 2024-08-16 | 4.56 | 4.51 | -0.02 | -0.44 | 55235.90 | 2483.53 | 1.47 |
| 2024-08-15 | 4.53 | 4.53 | -0.03 | -0.66 | 52288.55 | 2382.96 | 1.40 |
| 2024-08-14 | 4.58 | 4.56 | -0.08 | -1.72 | 83186.60 | 3845.44 | 2.22 |
| 2024-08-13 | 4.60 | 4.64 | -0.03 | -0.64 | 138243.60 | 6372.70 | 3.69 |
| 2024-08-12 | 4.56 | 4.67 | 0.27 | 6.14 | 166650.45 | 7850.13 | 4.45 |
| 2024-08-09 | 4.43 | 4.40 | 0.00 | 0.00 | 22838.00 | 1010.23 | 0.61 |
| 2024-08-08 | 4.37 | 4.40 | 0.01 | 0.23 | 18642.90 | 816.00 | 0.50 |
| 2024-08-07 | 4.40 | 4.39 | 0.02 | 0.46 | 17523.60 | 766.73 | 0.47 |
| 2024-08-06 | 4.30 | 4.37 | 0.10 | 2.34 | 25596.70 | 1110.39 | 0.68 |
| 2024-08-05 | 4.36 | 4.27 | -0.12 | -2.73 | 26158.95 | 1138.75 | 0.70 |
| 2024-08-02 | 4.40 | 4.39 | -0.06 | -1.35 | 24253.80 | 1073.52 | 0.65 |
| 2024-08-01 | 4.48 | 4.45 | -0.03 | -0.67 | 25672.80 | 1143.32 | 0.69 |
| 2024-07-31 | 4.37 | 4.48 | 0.12 | 2.75 | 30712.39 | 1359.46 | 0.82 |
| 2024-07-30 | 4.30 | 4.36 | 0.03 | 0.69 | 17953.00 | 780.98 | 0.48 |
| 2024-07-29 | 4.30 | 4.33 | 0.02 | 0.46 | 20738.85 | 895.10 | 0.55 |
| 2024-07-26 | 4.33 | 4.31 | -0.01 | -0.23 | 22252.75 | 961.01 | 0.59 |
| 2024-07-25 | 4.21 | 4.32 | 0.08 | 1.89 | 23272.05 | 994.77 | 0.62 |
| 2024-07-24 | 4.27 | 4.24 | -0.09 | -2.08 | 32385.20 | 1376.62 | 0.86 |
| 2024-07-23 | 4.26 | 4.33 | 0.08 | 1.88 | 51030.40 | 2226.30 | 1.36 |
| 2024-07-22 | 4.20 | 4.25 | 0.05 | 1.19 | 19866.00 | 839.89 | 0.53 |
| 2024-07-19 | 4.19 | 4.20 | -0.01 | -0.24 | 17001.15 | 713.65 | 0.45 |
| 2024-07-18 | 4.27 | 4.21 | -0.08 | -1.87 | 42416.12 | 1774.23 | 1.13 |
| 2024-07-17 | 4.33 | 4.29 | -0.04 | -0.92 | 15678.20 | 673.76 | 0.42 |
| 2024-07-16 | 4.39 | 4.33 | -0.06 | -1.37 | 19876.90 | 864.61 | 0.53 |
| 2024-07-15 | 4.53 | 4.39 | -0.12 | -2.66 | 28021.00 | 1234.61 | 0.75 |
| 2024-07-12 | 4.50 | 4.51 | 0.02 | 0.45 | 26747.80 | 1211.53 | 0.71 |
| 2024-07-11 | 4.40 | 4.49 | 0.16 | 3.70 | 24069.34 | 1072.30 | 0.64 |
| 2024-07-10 | 4.39 | 4.33 | -0.08 | -1.81 | 24653.80 | 1073.35 | 0.66 |
| 2024-07-09 | 4.41 | 4.41 | -0.01 | -0.23 | 30029.54 | 1314.24 | 0.80 |
| 2024-07-08 | 4.56 | 4.42 | -0.14 | -3.07 | 20752.00 | 922.91 | 0.55 |
| 2024-07-05 | 4.52 | 4.56 | 0.07 | 1.56 | 16785.55 | 758.30 | 0.45 |
| 2024-07-04 | 4.64 | 4.49 | -0.18 | -3.85 | 28274.40 | 1283.69 | 0.75 |
| 2024-07-03 | 4.68 | 4.67 | 0.00 | 0.00 | 19572.60 | 911.33 | 0.52 |
| 2024-07-02 | 4.63 | 4.67 | 0.03 | 0.65 | 29117.89 | 1358.71 | 0.78 |
| 2024-07-01 | 4.72 | 4.64 | 0.01 | 0.22 | 35892.49 | 1652.96 | 0.96 |
| 2024-06-28 | 4.50 | 4.63 | 0.12 | 2.66 | 34075.75 | 1566.36 | 0.91 |
| 2024-06-27 | 4.60 | 4.51 | -0.07 | -1.53 | 20707.90 | 942.01 | 0.55 |
| 2024-06-26 | 4.47 | 4.58 | 0.11 | 2.46 | 20778.43 | 936.71 | 0.55 |
| 2024-06-25 | 4.40 | 4.47 | 0.04 | 0.90 | 22356.40 | 1001.88 | 0.60 |
| 2024-06-24 | 4.58 | 4.43 | -0.18 | -3.91 | 34307.46 | 1534.26 | 0.92 |
| 2024-06-21 | 4.55 | 4.61 | 0.03 | 0.66 | 24097.65 | 1110.85 | 0.64 |
| 2024-06-20 | 4.67 | 4.58 | -0.06 | -1.29 | 26461.80 | 1215.46 | 0.71 |
| 2024-06-19 | 4.64 | 4.64 | 0.03 | 0.65 | 26867.90 | 1249.53 | 0.72 |
| 2024-06-18 | 4.57 | 4.65 | 0.06 | 1.31 | 22765.00 | 1051.97 | 0.61 |
| 2024-06-17 | 4.62 | 4.59 | -0.07 | -1.50 | 18536.90 | 854.65 | 0.49 |
| 2024-06-14 | 4.65 | 4.66 | 0.01 | 0.22 | 22223.90 | 1029.36 | 0.59 |
| 2024-06-13 | 4.72 | 4.65 | -0.09 | -1.90 | 25795.00 | 1202.28 | 0.69 |
| 2024-06-12 | 4.64 | 4.74 | 0.06 | 1.28 | 24927.00 | 1177.51 | 0.67 |
| 2024-06-11 | 4.72 | 4.68 | -0.02 | -0.43 | 33541.25 | 1554.73 | 0.90 |
| 2024-06-07 | 4.54 | 4.70 | 0.23 | 5.15 | 47832.75 | 2212.82 | 1.28 |
| 2024-06-06 | 4.71 | 4.47 | -0.26 | -5.50 | 75850.75 | 3458.59 | 2.02 |
| 2024-06-05 | 4.80 | 4.73 | -0.10 | -2.07 | 31758.00 | 1512.15 | 0.85 |
| 2024-06-04 | 4.89 | 4.83 | -0.07 | -1.43 | 33801.80 | 1624.94 | 0.90 |
| 2024-06-03 | 5.10 | 4.90 | -0.17 | -3.35 | 52049.25 | 2561.24 | 1.39 |
| 2024-05-31 | 5.11 | 5.07 | -0.05 | -0.98 | 29578.49 | 1502.58 | 0.79 |
| 2024-05-30 | 5.15 | 5.12 | 0.00 | 0.00 | 40179.00 | 2065.84 | 1.07 |
| 2024-05-29 | 5.11 | 5.12 | -0.05 | -0.97 | 39859.25 | 2052.71 | 1.06 |
| 2024-05-28 | 5.29 | 5.17 | -0.12 | -2.27 | 29530.85 | 1537.19 | 0.79 |
| 2024-05-27 | 5.20 | 5.29 | 0.10 | 1.93 | 38895.00 | 2040.15 | 1.04 |
| 2024-05-24 | 5.17 | 5.19 | 0.03 | 0.58 | 31538.76 | 1647.39 | 0.84 |
| 2024-05-23 | 5.33 | 5.16 | -0.18 | -3.37 | 40810.46 | 2126.16 | 1.09 |
| 2024-05-22 | 5.29 | 5.34 | 0.05 | 0.95 | 31260.35 | 1665.75 | 0.83 |
| 2024-05-21 | 5.31 | 5.29 | -0.06 | -1.12 | 39330.44 | 2078.13 | 1.05 |
| 2024-05-20 | 5.42 | 5.35 | -0.04 | -0.74 | 44269.39 | 2372.04 | 1.18 |
| 2024-05-17 | 5.39 | 5.39 | -0.02 | -0.37 | 50653.15 | 2716.08 | 1.35 |
| 2024-05-16 | 5.31 | 5.41 | 0.10 | 1.88 | 54537.25 | 2949.10 | 1.46 |
| 2024-05-15 | 5.43 | 5.31 | -0.13 | -2.39 | 72625.90 | 3875.55 | 1.94 |
| 2024-05-14 | 5.51 | 5.44 | -0.04 | -0.73 | 72990.00 | 3964.40 | 1.95 |
| 2024-05-13 | 5.62 | 5.48 | -0.21 | -3.69 | 108115.51 | 6010.87 | 2.89 |
日K线
周K线
月K线
