兴源环境

300266
🏛️ 中国 →
2.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.82 3.93 3.78 3.90 57.6M
2021-12-30 3.82 3.90 3.78 3.81 40.4M
2021-12-29 3.70 3.84 3.68 3.83 40.2M
2021-12-28 3.76 3.78 3.67 3.73 20.6M
2021-12-27 3.63 3.84 3.61 3.76 34.8M
2021-12-24 3.77 3.81 3.64 3.64 31.8M
2021-12-23 3.82 3.84 3.74 3.80 31.4M
2021-12-22 3.99 4.04 3.84 3.85 49.6M
2021-12-21 3.78 3.93 3.72 3.92 54.0M
2021-12-20 3.84 3.88 3.75 3.75 33.1M
2021-12-17 3.81 3.88 3.79 3.85 49.4M
2021-12-16 3.69 4.04 3.67 3.84 76.4M
2021-12-15 3.65 3.74 3.63 3.71 43.4M
2021-12-14 3.56 3.62 3.54 3.61 23.6M
2021-12-13 3.56 3.59 3.52 3.58 21.4M
2021-12-10 3.56 3.60 3.52 3.54 21.5M
2021-12-09 3.60 3.62 3.54 3.57 25.6M
2021-12-08 3.61 3.64 3.56 3.61 21.0M
2021-12-07 3.61 3.64 3.52 3.60 25.0M
2021-12-06 3.74 3.79 3.59 3.60 40.0M
2021-12-03 3.78 3.83 3.72 3.75 32.0M
2021-12-02 3.88 3.91 3.76 3.77 43.0M
2021-12-01 3.72 3.91 3.69 3.87 77.5M
2021-11-30 3.71 3.80 3.68 3.70 39.4M
2021-11-29 3.63 3.76 3.62 3.68 41.5M
2021-11-26 3.75 3.87 3.67 3.76 69.1M
2021-11-25 3.66 3.76 3.62 3.71 43.4M
2021-11-24 3.62 3.67 3.54 3.65 35.0M
2021-11-23 3.66 3.68 3.61 3.61 27.6M
2021-11-22 3.63 3.68 3.58 3.67 35.6M
2021-11-19 3.58 3.65 3.51 3.65 41.4M
2021-11-18 3.58 3.67 3.57 3.60 43.2M
2021-11-17 3.59 3.62 3.55 3.57 33.8M
2021-11-16 3.64 3.71 3.55 3.58 42.3M
2021-11-15 3.60 3.69 3.55 3.66 54.3M
2021-11-12 3.67 3.70 3.56 3.61 66.2M
2021-11-11 3.69 3.86 3.66 3.70 88.1M
2021-11-10 3.71 3.81 3.58 3.72 95.0M
2021-11-09 4.08 4.21 3.69 3.70 187.2M
2021-11-08 3.27 3.85 3.27 3.85 77.0M
2021-11-05 3.18 3.22 3.14 3.21 12.5M
2021-11-04 3.18 3.21 3.16 3.18 11.8M
2021-11-03 3.15 3.19 3.12 3.18 10.9M
2021-11-02 3.25 3.25 3.14 3.15 19.5M
2021-11-01 3.26 3.27 3.19 3.25 10.8M
2021-10-29 3.17 3.25 3.17 3.24 9.5M
2021-10-28 3.31 3.32 3.19 3.20 18.2M
2021-10-27 3.31 3.37 3.25 3.37 18.2M
2021-10-26 3.38 3.40 3.30 3.31 16.2M
2021-10-25 3.30 3.39 3.27 3.37 19.5M
2021-10-22 3.30 3.32 3.27 3.27 10.3M
2021-10-21 3.36 3.36 3.24 3.30 20.4M
2021-10-20 3.34 3.38 3.28 3.36 15.3M
2021-10-19 3.31 3.38 3.31 3.33 14.4M
2021-10-18 3.30 3.35 3.29 3.32 15.6M
2021-10-15 3.42 3.43 3.28 3.29 20.7M
2021-10-14 3.38 3.44 3.36 3.39 14.6M
2021-10-13 3.46 3.46 3.33 3.39 21.9M
2021-10-12 3.55 3.56 3.38 3.46 30.5M
2021-10-11 3.75 3.77 3.54 3.56 47.2M
2021-10-08 3.67 3.88 3.67 3.75 41.6M
2021-09-30 3.82 3.86 3.61 3.67 40.6M
2021-09-29 3.80 3.88 3.69 3.70 38.7M
2021-09-28 3.66 3.90 3.60 3.87 58.7M
2021-09-27 3.79 3.85 3.55 3.63 45.9M
2021-09-24 4.00 4.00 3.75 3.77 70.4M
2021-09-23 3.89 4.20 3.83 4.05 87.5M
2021-09-22 3.74 3.88 3.71 3.86 48.4M
2021-09-17 3.70 3.88 3.61 3.81 49.3M
2021-09-16 3.82 3.86 3.68 3.69 47.6M
2021-09-15 3.78 3.90 3.72 3.84 54.3M
2021-09-14 3.87 3.92 3.73 3.74 60.8M
2021-09-13 3.56 3.98 3.55 3.86 117.1M
2021-09-10 3.55 3.66 3.48 3.51 69.3M
2021-09-09 3.72 3.79 3.62 3.68 49.0M
2021-09-08 3.50 3.74 3.48 3.68 69.5M
2021-09-07 3.44 3.50 3.40 3.48 38.4M
2021-09-06 3.44 3.54 3.39 3.43 30.0M
2021-09-03 3.47 3.51 3.38 3.44 38.0M
2021-09-02 3.42 3.50 3.37 3.45 36.7M
2021-09-01 3.49 3.55 3.37 3.43 56.7M
2021-08-31 3.41 3.65 3.41 3.51 82.6M
2021-08-30 3.19 3.38 3.18 3.35 47.2M
2021-08-27 3.23 3.25 3.16 3.20 27.8M
2021-08-26 3.28 3.32 3.24 3.25 23.4M
2021-08-25 3.32 3.33 3.26 3.30 19.9M
2021-08-24 3.30 3.37 3.28 3.32 26.7M
2021-08-23 3.23 3.32 3.22 3.29 26.6M
2021-08-20 3.28 3.29 3.17 3.23 25.7M
2021-08-19 3.30 3.30 3.22 3.28 24.6M
2021-08-18 3.26 3.32 3.17 3.31 33.1M
2021-08-17 3.33 3.39 3.27 3.27 37.8M
2021-08-16 3.27 3.40 3.26 3.33 42.9M
2021-08-13 3.31 3.33 3.24 3.26 25.1M
2021-08-12 3.31 3.35 3.29 3.30 24.0M
2021-08-11 3.37 3.37 3.32 3.34 22.6M
2021-08-10 3.31 3.40 3.28 3.34 26.1M
2021-08-09 3.31 3.35 3.28 3.31 20.9M
2021-08-06 3.32 3.33 3.24 3.31 18.9M
2021-08-05 3.38 3.38 3.27 3.31 26.7M
2021-08-04 3.39 3.43 3.34 3.38 22.3M
2021-08-03 3.40 3.47 3.36 3.38 27.6M
2021-08-02 3.33 3.52 3.30 3.43 36.2M
2021-07-30 3.31 3.42 3.27 3.33 38.3M
2021-07-29 3.30 3.38 3.23 3.31 47.5M
2021-07-28 3.51 3.52 3.18 3.27 53.0M
2021-07-27 3.67 3.71 3.51 3.51 39.7M
2021-07-26 3.68 3.74 3.59 3.67 35.0M
2021-07-23 3.99 4.04 3.71 3.75 64.8M
2021-07-22 3.60 4.12 3.60 3.84 102.7M
2021-07-21 3.60 3.69 3.56 3.65 41.8M
2021-07-20 3.57 3.59 3.48 3.55 23.4M
2021-07-19 3.67 3.68 3.48 3.56 39.6M
2021-07-16 3.72 3.94 3.70 3.70 42.9M
2021-07-15 3.68 3.91 3.67 3.73 34.4M
2021-07-14 3.93 4.04 3.68 3.75 64.3M
2021-07-13 3.95 4.06 3.90 3.94 40.3M
2021-07-12 3.95 4.02 3.87 3.89 34.1M
2021-07-09 3.87 4.14 3.70 3.97 62.1M
2021-07-08 3.88 3.95 3.80 3.85 28.3M
2021-07-07 3.82 3.91 3.76 3.83 28.4M
2021-07-06 3.77 3.95 3.71 3.81 34.6M
2021-07-05 3.80 3.81 3.67 3.74 23.4M
2021-07-02 3.71 3.78 3.66 3.75 28.9M
2021-07-01 3.81 3.91 3.74 3.74 32.0M
2021-06-30 3.94 4.03 3.79 3.84 45.1M
2021-06-29 4.17 4.27 3.92 3.93 51.3M
2021-06-28 4.24 4.31 4.12 4.17 31.6M
2021-06-25 4.49 4.49 4.10 4.23 67.4M
2021-06-24 4.48 4.60 4.33 4.42 75.8M
2021-06-23 4.48 4.61 4.30 4.42 94.4M
2021-06-22 4.01 4.63 4.01 4.44 136.8M
2021-06-21 4.00 4.17 3.94 3.97 44.0M
2021-06-18 3.74 4.11 3.71 3.98 57.0M
2021-06-17 3.83 3.84 3.70 3.76 25.5M
2021-06-16 3.89 3.90 3.73 3.75 37.8M
2021-06-15 3.95 4.04 3.80 3.85 54.3M
2021-06-11 4.14 4.38 3.97 4.03 62.7M
2021-06-10 3.90 4.23 3.83 4.02 96.2M
2021-06-09 4.05 4.06 3.85 3.96 77.9M
2021-06-08 3.72 4.23 3.65 4.04 132.8M
2021-06-07 3.60 3.75 3.58 3.64 52.6M
2021-06-04 3.51 3.90 3.48 3.64 113.8M
2021-06-03 2.99 3.58 2.98 3.58 147.3M
2021-06-02 3.03 3.04 2.97 2.98 9.0M
2021-06-01 3.01 3.05 2.98 3.02 9.8M
2021-05-31 3.00 3.02 2.99 3.00 6.7M
2021-05-28 3.02 3.05 3.00 3.01 8.0M
2021-05-27 3.04 3.06 3.03 3.03 6.3M
2021-05-26 3.02 3.06 3.00 3.04 10.4M
2021-05-25 3.02 3.05 2.99 3.02 9.9M
2021-05-24 3.00 3.06 3.00 3.03 10.4M
2021-05-21 2.96 3.01 2.95 2.98 6.9M
2021-05-20 2.98 3.01 2.94 2.95 7.4M
2021-05-19 3.01 3.03 2.98 3.00 5.4M
2021-05-18 2.99 3.03 2.98 3.01 6.6M
2021-05-17 3.00 3.04 2.99 3.00 11.8M
2021-05-14 2.95 3.13 2.94 3.04 27.5M
2021-05-13 2.91 2.96 2.90 2.94 10.1M
2021-05-12 2.95 2.96 2.92 2.93 7.3M
2021-05-11 2.90 2.97 2.90 2.95 10.3M
2021-05-10 2.90 2.92 2.89 2.91 8.4M
2021-05-07 2.92 2.94 2.88 2.92 8.5M
2021-05-06 2.89 2.93 2.87 2.91 7.7M
2021-04-30 2.89 2.90 2.86 2.88 9.6M
2021-04-29 2.92 2.93 2.89 2.91 10.7M
2021-04-28 2.93 2.96 2.89 2.89 9.4M
2021-04-27 2.98 3.00 2.90 2.92 13.7M
2021-04-26 3.01 3.03 2.97 2.98 9.4M
2021-04-23 3.06 3.07 2.98 3.01 10.7M
2021-04-22 3.04 3.07 3.03 3.04 8.3M
2021-04-21 3.05 3.08 3.03 3.06 7.8M
2021-04-20 3.14 3.14 3.07 3.07 10.3M
2021-04-19 3.10 3.15 3.09 3.12 9.7M
2021-04-16 3.07 3.13 3.06 3.11 11.1M
2021-04-15 3.06 3.08 3.03 3.07 8.8M
2021-04-14 3.06 3.09 3.04 3.07 9.5M
2021-04-13 3.04 3.13 3.01 3.07 17.6M
2021-04-12 3.09 3.17 3.03 3.04 17.0M
2021-04-09 3.03 3.08 3.02 3.06 9.6M
2021-04-08 3.14 3.14 3.04 3.04 21.2M
2021-04-07 3.15 3.17 3.12 3.14 14.7M
2021-04-06 3.11 3.19 3.10 3.14 17.0M
2021-04-02 3.15 3.17 3.10 3.11 11.5M
2021-04-01 3.18 3.21 3.14 3.14 13.7M
2021-03-31 3.14 3.27 3.13 3.22 14.7M
2021-03-30 3.25 3.26 3.13 3.15 15.8M
2021-03-29 3.32 3.39 3.25 3.25 18.3M
2021-03-26 3.28 3.36 3.25 3.32 17.6M
2021-03-25 3.38 3.42 3.24 3.32 20.8M
2021-03-24 3.30 3.48 3.29 3.35 24.5M
2021-03-23 3.40 3.43 3.31 3.33 17.1M
2021-03-22 3.25 3.43 3.25 3.43 27.3M
2021-03-19 3.25 3.34 3.23 3.28 12.2M
2021-03-18 3.32 3.36 3.27 3.27 12.5M
2021-03-17 3.43 3.48 3.32 3.33 19.7M
2021-03-16 3.36 3.49 3.36 3.43 29.3M
2021-03-15 3.31 3.45 3.27 3.37 27.4M
2021-03-12 3.19 3.34 3.15 3.32 24.0M
2021-03-11 3.14 3.19 3.10 3.18 11.6M
2021-03-10 3.19 3.24 3.11 3.11 13.3M
2021-03-09 3.29 3.33 3.12 3.18 23.6M
2021-03-08 3.31 3.42 3.28 3.32 18.5M
2021-03-05 3.36 3.44 3.28 3.32 21.3M
2021-03-04 3.26 3.35 3.23 3.32 20.4M
2021-03-03 3.23 3.29 3.20 3.26 15.4M
2021-03-02 3.25 3.31 3.21 3.25 17.5M
2021-03-01 3.27 3.32 3.20 3.23 15.1M
2021-02-26 3.10 3.26 3.08 3.22 19.7M
2021-02-25 3.19 3.21 3.09 3.13 13.1M
2021-02-24 3.10 3.23 3.09 3.16 17.1M
2021-02-23 3.16 3.23 3.10 3.12 14.0M
2021-02-22 3.07 3.25 3.06 3.13 28.2M
2021-02-19 2.98 3.07 2.96 3.06 12.7M
2021-02-18 2.91 3.00 2.91 2.98 13.1M
2021-02-10 2.84 2.95 2.84 2.89 10.7M
2021-02-09 2.88 2.90 2.86 2.87 8.8M
2021-02-08 2.84 2.87 2.80 2.86 7.5M
2021-02-05 2.82 2.94 2.82 2.83 11.4M
2021-02-04 2.89 2.89 2.74 2.81 17.7M
2021-02-03 3.00 3.00 2.87 2.88 16.4M
2021-02-02 3.03 3.06 2.98 3.00 10.9M
2021-02-01 3.08 3.10 2.99 3.04 18.4M
2021-01-29 3.17 3.20 3.06 3.16 13.4M
2021-01-28 3.19 3.23 3.16 3.17 7.8M
2021-01-27 3.17 3.24 3.15 3.20 8.8M
2021-01-26 3.20 3.24 3.16 3.16 9.7M
2021-01-25 3.25 3.31 3.20 3.21 13.4M
2021-01-22 3.31 3.32 3.24 3.26 11.9M
2021-01-21 3.33 3.35 3.28 3.31 13.8M
2021-01-20 3.34 3.37 3.31 3.33 11.2M
2021-01-19 3.38 3.40 3.33 3.36 13.0M
2021-01-18 3.38 3.43 3.35 3.37 16.1M
2021-01-15 3.34 3.45 3.33 3.39 18.6M
2021-01-14 3.33 3.39 3.30 3.35 13.0M
2021-01-13 3.32 3.40 3.20 3.33 15.9M
2021-01-12 3.24 3.36 3.23 3.29 10.8M
2021-01-11 3.35 3.41 3.21 3.25 17.2M
2021-01-08 3.23 3.48 3.15 3.36 23.8M
2021-01-07 3.28 3.28 3.20 3.22 14.5M
2021-01-06 3.32 3.34 3.24 3.29 14.3M
2021-01-05 3.36 3.40 3.30 3.34 13.5M
2021-01-04 3.34 3.45 3.32 3.37 14.4M