先河环保（300137）历史行情

以下为先河环保近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.790	9.410	9.810	8.800	-0.310	-3.189%	2,347.13万	2.18亿	4.447%
2026-10-08	9.900	9.720	10.000	9.600	-0.150	-1.520%	15.12万	0.00亿	0.000%
2026-10-07	9.820	9.870	10.100	9.720	0.060	0.612%	1,341.68万	1.33亿	2.542%
2026-10-06	9.820	9.870	10.100	9.720	0.060	0.612%	1,341.68万	1.33亿	2.542%
2026-10-05	9.820	9.870	10.100	9.720	0.060	0.612%	1,341.68万	1.33亿	2.542%
2026-10-02	9.820	9.870	10.100	9.720	0.060	0.612%	1,341.68万	1.33亿	2.542%
2026-10-01	9.820	9.870	10.100	9.720	0.060	0.612%	1,341.68万	1.33亿	2.542%
2026-09-30	9.820	9.870	10.100	9.720	0.060	0.612%	13.42万	0.00亿	0.000%
2026-09-29	9.780	9.810	10.310	9.680	-0.010	-0.102%	17.49万	0.00亿	0.000%
2026-09-28	10.050	9.820	10.080	9.650	-0.400	-3.914%	17.48万	0.00亿	0.000%
2026-09-27	10.190	10.220	10.470	9.500	-0.040	-0.390%	3,772.77万	3.76亿	7.147%
2026-09-24	10.190	10.220	10.470	9.500	-0.040	-0.390%	37.73万	0.00亿	0.000%
2026-09-23	11.330	10.260	11.360	10.180	-1.230	-10.705%	49.58万	0.00亿	0.000%
2026-09-22	11.600	11.490	11.690	11.110	-0.100	-0.863%	25.42万	0.00亿	0.000%
2026-09-21	11.350	11.590	11.700	11.200	0.090	0.783%	34.59万	0.00亿	0.000%
2026-09-18	10.700	11.500	11.540	10.460	0.950	9.005%	43.56万	0.00亿	0.000%
2026-09-17	9.920	10.550	10.680	9.920	0.570	5.711%	40.17万	0.00亿	0.000%
2026-09-16	9.990	9.980	10.330	9.850	0.020	0.201%	22.23万	0.00亿	0.000%
2026-09-15	10.220	9.960	10.220	9.850	-0.250	-2.449%	19.21万	0.00亿	0.000%
2026-09-14	10.160	10.210	10.650	9.990	-0.010	-0.098%	15.11万	0.00亿	0.000%
2026-09-11	10.520	10.220	10.550	9.990	-0.380	-3.585%	18.00万	0.00亿	0.000%
2026-09-10	10.500	10.600	10.760	10.300	-0.130	-1.212%	21.08万	0.00亿	0.000%
2026-09-09	11.240	10.730	11.370	10.700	-0.510	-4.537%	17.96万	0.00亿	0.000%
2026-09-08	11.210	11.240	11.450	11.070	0.030	0.268%	14.31万	0.00亿	0.000%
2026-09-07	11.300	11.210	11.430	11.120	0.050	0.448%	12.09万	0.00亿	0.000%
2026-09-04	11.480	11.160	11.600	11.020	-0.310	-2.703%	11.33万	0.00亿	0.000%
2026-09-03	11.900	11.470	11.910	11.350	-0.130	-1.121%	10.95万	0.00亿	0.000%
2026-09-02	11.570	11.600	11.740	11.360	-0.120	-1.024%	11.38万	0.00亿	0.000%
2026-09-01	11.650	11.720	11.840	11.260	0.110	0.947%	17.24万	0.00亿	0.000%
2026-08-31	11.270	11.610	11.640	11.230	0.170	1.486%	11.37万	0.00亿	0.000%
2026-08-28	11.710	11.440	11.880	11.370	-0.290	-2.472%	12.95万	0.00亿	0.000%
2026-08-27	11.570	11.730	11.800	11.480	0.160	1.383%	11.05万	0.00亿	0.000%
2026-08-26	11.380	11.570	11.620	11.280	0.110	0.960%	13.81万	0.00亿	0.000%
2026-08-25	11.240	11.460	11.660	10.810	0.150	1.326%	23.43万	0.00亿	0.000%
2026-08-24	11.750	11.310	11.750	11.000	-0.440	-3.745%	16.30万	0.00亿	0.000%
2026-08-21	11.730	11.750	11.960	11.530	-0.110	-0.927%	12.08万	0.00亿	0.000%
2026-08-20	11.800	11.860	12.140	11.550	0.190	1.628%	17.82万	0.00亿	0.000%
2026-08-19	12.300	11.670	12.560	11.650	-0.910	-7.234%	21.19万	0.00亿	0.000%
2026-08-18	12.920	12.580	13.190	12.460	-0.370	-2.857%	17.61万	0.00亿	0.000%
2026-08-17	13.000	12.950	13.030	12.350	0.020	0.155%	28.34万	0.00亿	0.000%
2026-08-14	12.580	12.930	12.950	12.350	0.500	4.023%	24.62万	0.00亿	0.000%
2026-08-13	12.690	12.430	13.600	12.410	-0.230	-1.817%	29.60万	0.00亿	0.000%
2026-08-12	12.330	12.660	12.750	12.180	0.400	3.263%	20.90万	0.00亿	0.000%
2026-08-11	12.330	12.260	12.450	12.030	-0.150	-1.209%	19.48万	0.00亿	0.000%
2026-08-10	12.720	12.410	12.840	12.110	-0.410	-3.198%	24.43万	0.00亿	0.000%
2026-08-07	12.120	12.820	12.880	11.860	0.760	6.302%	25.92万	0.00亿	0.000%
2026-08-06	12.090	12.060	12.170	11.480	-0.070	-0.577%	23.64万	0.00亿	0.000%
2026-08-05	11.590	12.130	12.210	11.500	0.540	4.659%	30.84万	0.00亿	0.000%
2026-08-04	11.170	11.590	11.830	10.970	0.410	3.667%	33.73万	0.00亿	0.000%
2026-08-03	10.850	11.180	11.350	10.570	0.460	4.291%	33.49万	0.00亿	0.000%
2026-07-31	9.990	10.720	10.850	9.800	1.370	14.652%	43.98万	0.00亿	0.000%
2026-07-30	11.090	9.350	11.270	9.310	-1.630	-14.845%	49.44万	0.00亿	0.000%
2026-07-29	11.590	10.980	11.760	10.800	-0.810	-6.870%	32.74万	0.00亿	0.000%
2026-07-28	12.190	11.790	12.360	11.530	-0.530	-4.302%	22.09万	0.00亿	0.000%
2026-07-27	12.220	12.320	12.340	11.710	0.280	2.326%	21.77万	0.00亿	0.000%
2026-07-24	11.820	12.040	12.250	11.800	-0.020	-0.166%	20.62万	0.00亿	0.000%
2026-07-23	12.270	12.060	12.800	12.010	-0.100	-0.822%	32.51万	0.00亿	0.000%
2026-07-22	12.200	12.160	12.700	11.800	-0.030	-0.246%	49.43万	0.00亿	0.000%
2026-07-21	10.360	12.190	12.190	9.880	2.030	19.980%	71.09万	0.00亿	0.000%
2026-07-20	10.500	10.160	11.900	9.200	-1.300	-11.344%	96.68万	0.00亿	0.000%
2026-07-17	13.090	11.460	13.400	11.460	-2.870	-20.028%	12.61万	0.00亿	0.000%
2026-07-16	15.210	14.330	15.380	14.220	-0.990	-6.462%	22.37万	0.00亿	0.000%
2026-07-15	14.950	15.320	15.850	14.790	0.450	3.026%	26.15万	0.00亿	0.000%
2026-07-14	15.560	14.870	16.170	14.000	-1.210	-7.525%	42.03万	0.00亿	0.000%
2026-07-13	17.030	16.080	17.170	15.950	-0.940	-5.523%	20.64万	0.00亿	0.000%
2026-07-10	17.270	17.020	17.510	16.690	-0.210	-1.219%	21.12万	0.00亿	0.000%
2026-07-09	16.780	17.230	17.470	16.120	0.410	2.438%	28.15万	0.00亿	0.000%
2026-07-08	16.870	16.820	17.300	16.600	-0.040	-0.237%	17.61万	0.00亿	0.000%
2026-07-07	16.370	16.860	17.220	16.230	0.490	2.993%	13.76万	0.00亿	0.000%
2026-07-06	16.970	16.370	17.240	16.280	-0.740	-4.325%	14.78万	0.00亿	0.000%
2026-07-03	16.970	17.110	17.250	16.650	0.230	1.363%	11.83万	0.00亿	0.000%
2026-07-02	17.600	16.880	17.690	16.800	-0.790	-4.471%	13.65万	0.00亿	0.000%
2026-07-01	17.260	17.670	17.690	16.820	0.260	1.493%	17.44万	0.00亿	0.000%
2026-06-30	16.620	17.410	17.630	16.370	0.740	4.439%	20.69万	0.00亿	0.000%
2026-06-29	16.950	16.670	17.280	16.260	-0.410	-2.400%	22.71万	0.00亿	0.000%
2026-06-26	17.350	17.080	17.770	16.980	-0.430	-2.456%	14.85万	0.00亿	0.000%
2026-06-25	18.620	17.510	19.030	17.440	-1.080	-5.810%	26.70万	0.00亿	0.000%
2026-06-24	18.150	18.590	18.770	17.490	0.320	1.752%	29.76万	0.00亿	0.000%
2026-06-23	17.560	18.270	18.670	17.320	0.690	3.925%	27.96万	0.00亿	0.000%
2026-06-22	17.630	17.580	18.160	17.150	0.040	0.228%	22.39万	0.00亿	0.000%
2026-06-18	16.980	17.540	17.700	16.900	0.650	3.848%	21.81万	0.00亿	0.000%
2026-06-17	17.370	16.890	18.020	16.710	-0.660	-3.761%	28.06万	0.00亿	0.000%
2026-06-16	17.450	17.550	17.790	17.210	0.020	0.114%	20.77万	0.00亿	0.000%
2026-06-15	16.420	17.530	17.620	16.360	1.360	8.411%	27.28万	0.00亿	0.000%
2026-06-12	16.670	16.170	17.080	16.060	-0.400	-2.414%	19.45万	0.00亿	0.000%
2026-06-11	17.130	16.570	17.220	15.390	-0.730	-4.220%	36.13万	0.00亿	0.000%
2026-06-10	17.820	17.300	17.840	16.700	-0.790	-4.367%	26.91万	0.00亿	0.000%
2026-06-09	19.160	18.090	19.950	17.980	-0.400	-2.163%	31.09万	0.00亿	0.000%
2026-06-08	17.860	18.490	18.940	17.770	-0.190	-1.017%	23.83万	0.00亿	0.000%
2026-06-05	18.950	18.680	19.370	17.980	-0.190	-1.007%	27.76万	0.00亿	0.000%
2026-06-04	18.070	18.870	18.970	18.070	0.300	1.616%	20.58万	0.00亿	0.000%
2026-06-03	18.850	18.570	19.360	18.370	-0.200	-1.066%	23.85万	0.00亿	0.000%
2026-06-02	18.900	18.770	19.020	18.280	0.190	1.023%	16.16万	0.00亿	0.000%
2026-06-01	18.480	18.580	19.010	17.890	-0.060	-0.322%	22.75万	0.00亿	0.000%
2026-05-29	18.870	18.640	18.970	17.890	0.160	0.866%	26.06万	0.00亿	0.000%
2026-05-28	19.170	18.480	19.350	18.030	-0.690	-3.599%	34.10万	0.00亿	0.000%
2026-05-27	19.060	19.170	19.470	18.750	-0.080	-0.416%	24.36万	0.00亿	0.000%
2026-05-26	19.020	19.250	19.750	18.920	0.280	1.476%	26.80万	0.00亿	0.000%
2026-05-25	19.970	18.970	20.250	18.830	-1.000	-5.008%	39.64万	0.00亿	0.000%
2026-05-22	20.030	19.970	20.720	19.460	0.130	0.655%	28.18万	0.00亿	0.000%
2026-05-21	20.470	19.840	21.110	19.700	-0.760	-3.689%	28.57万	0.00亿	0.000%
2026-05-20	19.900	20.600	21.270	19.520	0.540	2.692%	32.79万	0.00亿	0.000%
2026-05-19	19.280	20.060	20.070	18.980	0.590	3.030%	24.70万	0.00亿	0.000%
2026-05-18	18.970	19.470	19.770	18.770	0.460	2.420%	23.99万	0.00亿	0.000%
2026-05-15	18.850	19.010	19.470	18.490	0.190	1.010%	25.82万	0.00亿	0.000%
2026-05-14	20.120	18.820	20.630	18.810	-1.200	-5.994%	42.39万	0.00亿	0.000%
2026-05-13	18.140	20.020	20.370	18.000	1.650	8.982%	47.44万	0.00亿	0.000%
2026-05-12	18.770	18.370	19.010	17.940	-0.470	-2.495%	36.91万	0.00亿	0.000%
2026-05-11	19.050	18.840	19.470	18.070	-0.650	-3.335%	60.43万	0.00亿	0.000%
2026-05-08	18.960	19.490	20.040	18.900	0.220	1.142%	66.75万	0.00亿	0.000%
2026-05-07	17.960	19.270	19.450	17.780	1.420	7.955%	60.14万	0.00亿	0.000%
2026-05-06	17.460	17.850	18.220	16.770	1.220	7.336%	54.24万	0.00亿	0.000%
2026-04-30	16.770	16.630	17.040	15.970	-0.230	-1.364%	29.20万	0.00亿	0.000%
2026-04-29	16.720	16.860	17.550	16.380	0.010	0.059%	33.53万	0.00亿	0.000%
2026-04-28	17.200	16.850	17.370	16.650	-0.570	-3.272%	32.89万	0.00亿	0.000%
2026-04-27	16.160	17.420	17.660	16.040	1.190	7.332%	48.05万	0.00亿	0.000%
2026-04-24	16.910	16.230	17.340	16.070	-0.350	-2.111%	40.60万	0.00亿	0.000%
2026-04-23	16.820	16.580	17.270	16.170	-0.240	-1.427%	34.88万	0.00亿	0.000%
2026-04-22	16.320	16.820	17.170	16.320	0.300	1.816%	40.15万	0.00亿	0.000%
2026-04-21	15.250	16.520	16.650	15.080	1.300	8.541%	48.08万	0.00亿	0.000%
2026-04-20	15.580	15.220	15.770	14.850	-0.020	-0.131%	40.40万	0.00亿	0.000%
2026-04-17	15.570	15.240	15.720	14.970	-0.860	-5.342%	56.71万	0.00亿	0.000%
2026-04-16	14.790	16.100	16.970	14.790	1.050	6.977%	80.83万	0.00亿	0.000%
2026-04-15	14.470	15.050	15.230	14.170	0.260	1.758%	69.55万	0.00亿	0.000%
2026-04-14	15.470	14.790	16.330	14.320	0.570	4.008%	88.48万	0.00亿	0.000%
2026-04-13	13.210	14.220	14.290	13.190	0.000	0.000%	26.85万	0.00亿	0.000%
2026-04-10	13.270	13.310	13.660	13.000	0.000	0.000%	20.39万	0.00亿	0.000%
2026-04-09	12.730	13.300	13.550	12.650	0.000	0.000%	26.02万	0.00亿	0.000%
2026-04-08	12.090	12.710	12.780	12.090	0.000	0.000%	17.41万	0.00亿	0.000%
2026-04-07	11.970	11.920	12.240	11.670	0.000	0.000%	14.36万	0.00亿	0.000%
2026-04-03	12.740	12.030	12.740	11.980	0.000	0.000%	19.32万	0.00亿	0.000%
2026-04-02	12.770	12.720	13.460	12.670	0.000	0.000%	23.13万	0.00亿	0.000%
2026-04-01	12.620	12.850	12.870	11.700	0.000	0.000%	27.38万	0.00亿	0.000%