圣元环保（300867）历史行情

以下为圣元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
2026-10-02	16.800	16.710	16.950	16.700	-0.130	-0.772%	312.51万	0.53亿	1.631%
2026-10-01	16.800	16.710	16.950	16.700	-0.130	-0.772%	312.51万	0.53亿	1.631%
2026-09-30	16.800	16.710	16.950	16.700	-0.130	-0.772%	3.13万	0.00亿	0.000%
2026-09-29	16.900	16.840	17.000	16.750	-0.010	-0.059%	2.41万	0.00亿	0.000%
2026-09-28	17.510	16.850	17.510	16.790	-0.770	-4.370%	4.39万	0.00亿	0.000%
2026-09-27	17.590	17.620	17.880	17.400	0.160	0.916%	415.91万	0.73亿	2.170%
2026-09-24	17.590	17.620	17.880	17.400	0.160	0.916%	4.16万	0.00亿	0.000%
2026-09-23	17.900	17.460	17.900	17.390	-0.390	-2.185%	3.64万	0.00亿	0.000%
2026-09-22	18.160	17.850	18.250	17.770	-0.310	-1.707%	4.11万	0.00亿	0.000%
2026-09-21	17.840	18.160	18.270	17.800	0.370	2.080%	4.93万	0.00亿	0.000%
2026-09-18	17.410	17.790	17.930	17.300	0.460	2.654%	5.54万	0.00亿	0.000%
2026-09-17	17.000	17.330	17.400	16.860	0.260	1.523%	4.81万	0.00亿	0.000%
2026-09-16	17.000	17.070	17.190	16.880	0.040	0.235%	3.72万	0.00亿	0.000%
2026-09-15	17.500	17.030	17.550	16.910	-0.550	-3.129%	4.95万	0.00亿	0.000%
2026-09-14	17.080	17.580	17.790	17.070	0.340	1.972%	5.26万	0.00亿	0.000%
2026-09-11	17.500	17.240	17.520	17.030	-0.380	-2.157%	6.26万	0.00亿	0.000%
2026-09-10	18.420	17.620	18.470	17.600	-0.950	-5.116%	7.66万	0.00亿	0.000%
2026-09-09	17.860	18.570	18.880	17.660	0.450	2.483%	12.61万	0.00亿	0.000%
2026-09-08	17.400	18.120	18.330	17.330	0.680	3.899%	8.98万	0.00亿	0.000%
2026-09-07	17.310	17.440	17.520	17.290	0.180	1.043%	3.44万	0.00亿	0.000%
2026-09-04	17.520	17.260	17.590	17.180	-0.100	-0.576%	4.06万	0.00亿	0.000%
2026-09-03	17.750	17.360	17.820	17.340	-0.210	-1.195%	3.48万	0.00亿	0.000%
2026-09-02	17.700	17.570	17.770	17.410	-0.280	-1.569%	4.08万	0.00亿	0.000%
2026-09-01	17.480	17.850	17.880	17.390	0.350	2.000%	6.60万	0.00亿	0.000%
2026-08-31	17.450	17.500	17.620	17.290	-0.060	-0.342%	5.64万	0.00亿	0.000%
2026-08-28	17.480	17.560	17.700	17.400	0.170	0.978%	5.23万	0.00亿	0.000%
2026-08-27	17.300	17.390	17.540	17.110	-0.180	-1.024%	6.30万	0.00亿	0.000%
2026-08-26	17.600	17.570	17.820	17.380	-0.190	-1.070%	5.75万	0.00亿	0.000%
2026-08-25	17.600	17.760	18.190	17.560	0.080	0.452%	9.08万	0.00亿	0.000%
2026-08-24	18.100	17.680	18.180	17.440	-0.500	-2.750%	9.65万	0.00亿	0.000%
2026-08-21	17.350	18.180	18.800	17.340	0.380	2.135%	15.99万	0.00亿	0.000%
2026-08-20	16.370	17.800	17.800	16.370	1.500	9.202%	13.90万	0.00亿	0.000%
2026-08-19	17.270	16.300	17.320	16.260	-1.100	-6.322%	8.48万	0.00亿	0.000%
2026-08-18	16.500	17.400	17.780	16.460	0.970	5.904%	14.56万	0.00亿	0.000%
2026-08-17	16.300	16.430	16.480	16.010	0.280	1.734%	3.18万	0.00亿	0.000%
2026-08-14	16.210	16.150	16.320	16.030	-0.060	-0.370%	2.95万	0.00亿	0.000%
2026-08-13	16.550	16.210	16.660	16.200	-0.380	-2.291%	4.18万	0.00亿	0.000%
2026-08-12	16.510	16.590	16.610	16.260	0.090	0.545%	3.67万	0.00亿	0.000%
2026-08-11	16.640	16.500	16.860	16.490	-0.260	-1.551%	2.74万	0.00亿	0.000%
2026-08-10	16.570	16.760	16.820	16.520	0.300	1.823%	3.70万	0.00亿	0.000%
2026-08-07	16.360	16.460	16.570	16.200	0.010	0.061%	3.68万	0.00亿	0.000%
2026-08-06	16.500	16.450	16.620	16.280	-0.180	-1.082%	3.13万	0.00亿	0.000%
2026-08-05	16.620	16.630	16.740	16.470	0.020	0.120%	3.62万	0.00亿	0.000%
2026-08-04	16.500	16.610	16.840	16.500	0.120	0.728%	4.20万	0.00亿	0.000%
2026-08-03	16.270	16.490	16.570	16.190	0.230	1.415%	3.75万	0.00亿	0.000%
2026-07-31	16.000	16.260	16.380	16.000	0.440	2.781%	4.16万	0.00亿	0.000%
2026-07-30	16.010	15.820	16.160	15.710	-0.180	-1.125%	3.40万	0.00亿	0.000%
2026-07-29	15.800	16.000	16.080	15.720	0.240	1.523%	2.94万	0.00亿	0.000%
2026-07-28	15.560	15.760	15.960	15.520	0.060	0.382%	3.68万	0.00亿	0.000%
2026-07-27	15.150	15.700	15.750	15.150	0.480	3.154%	3.60万	0.00亿	0.000%
2026-07-24	15.450	15.220	15.680	15.220	-0.490	-3.119%	3.14万	0.00亿	0.000%
2026-07-23	15.060	15.710	15.740	15.040	0.640	4.247%	4.86万	0.00亿	0.000%
2026-07-22	15.340	15.070	15.490	14.990	-0.420	-2.711%	5.17万	0.00亿	0.000%
2026-07-21	15.720	15.490	15.840	14.790	-0.320	-2.024%	8.04万	0.00亿	0.000%
2026-07-20	16.410	15.810	16.780	15.630	-0.600	-3.656%	6.20万	0.00亿	0.000%
2026-07-17	16.870	16.410	17.350	16.330	-0.480	-2.842%	4.43万	0.00亿	0.000%
2026-07-16	16.660	16.890	17.040	16.660	0.010	0.059%	3.23万	0.00亿	0.000%
2026-07-15	16.360	16.880	17.360	16.260	0.470	2.864%	5.10万	0.00亿	0.000%
2026-07-14	16.100	16.410	16.440	15.900	0.350	2.179%	3.44万	0.00亿	0.000%
2026-07-13	16.790	16.060	16.790	16.010	-0.820	-4.858%	5.47万	0.00亿	0.000%
2026-07-10	16.960	16.880	17.240	16.860	-0.010	-0.059%	4.64万	0.00亿	0.000%
2026-07-09	16.990	16.890	17.130	16.480	-0.180	-1.054%	5.49万	0.00亿	0.000%
2026-07-08	17.630	17.070	17.790	17.070	-0.640	-3.614%	4.72万	0.00亿	0.000%
2026-07-07	18.180	17.710	18.180	17.670	-0.540	-2.959%	4.40万	0.00亿	0.000%
2026-07-06	18.740	18.250	18.840	18.200	-0.500	-2.667%	6.34万	0.00亿	0.000%
2026-07-03	18.890	18.750	19.180	18.570	-0.130	-0.689%	7.39万	0.00亿	0.000%
2026-07-02	18.500	18.880	19.530	18.500	-0.040	-0.211%	9.44万	0.00亿	0.000%
2026-07-01	18.380	18.920	19.130	18.280	0.800	4.415%	9.84万	0.00亿	0.000%
2026-06-30	18.500	18.120	18.750	17.760	-0.290	-1.575%	7.74万	0.00亿	0.000%
2026-06-29	18.400	18.410	19.040	17.980	0.720	4.070%	11.36万	0.00亿	0.000%
2026-06-26	18.050	17.690	18.330	17.620	-0.500	-2.749%	4.75万	0.00亿	0.000%
2026-06-25	18.850	18.190	18.850	18.110	-0.690	-3.655%	5.28万	0.00亿	0.000%
2026-06-24	18.820	18.880	18.980	18.520	-0.100	-0.527%	4.97万	0.00亿	0.000%
2026-06-23	19.120	18.980	19.470	18.820	-0.180	-0.939%	5.18万	0.00亿	0.000%
2026-06-22	19.550	19.160	19.660	18.540	-0.520	-2.642%	7.94万	0.00亿	0.000%
2026-06-18	19.800	19.680	20.050	19.330	-0.150	-0.756%	5.11万	0.00亿	0.000%
2026-06-17	20.180	19.830	20.470	19.700	-0.510	-2.507%	6.00万	0.00亿	0.000%
2026-06-16	20.500	20.340	20.720	20.200	-0.390	-1.881%	5.61万	0.00亿	0.000%
2026-06-15	19.470	20.730	20.770	19.470	1.250	6.417%	7.97万	0.00亿	0.000%
2026-06-12	19.160	19.480	20.280	18.630	0.530	2.797%	9.09万	0.00亿	0.000%
2026-06-11	19.590	18.950	19.760	18.790	-0.830	-4.196%	7.54万	0.00亿	0.000%
2026-06-10	20.060	19.780	20.520	19.610	-0.440	-2.176%	6.26万	0.00亿	0.000%
2026-06-09	20.900	20.220	21.000	19.720	-0.260	-1.270%	8.30万	0.00亿	0.000%
2026-06-08	21.460	20.480	22.130	20.230	-1.370	-6.270%	9.48万	0.00亿	0.000%
2026-06-05	21.800	21.850	22.380	20.930	-0.110	-0.501%	11.52万	0.00亿	0.000%
2026-06-04	21.150	21.960	22.210	20.900	0.710	3.341%	9.42万	0.00亿	0.000%
2026-06-03	20.450	21.250	21.400	20.280	0.780	3.810%	9.10万	0.00亿	0.000%
2026-06-02	20.130	20.470	20.660	19.870	0.140	0.689%	7.50万	0.00亿	0.000%
2026-06-01	19.500	20.330	20.780	19.330	0.830	4.256%	11.05万	0.00亿	0.000%
2026-05-29	20.160	19.500	20.240	19.380	-0.730	-3.609%	6.22万	0.00亿	0.000%
2026-05-28	20.180	20.230	20.450	19.600	0.130	0.647%	6.90万	0.00亿	0.000%
2026-05-27	20.910	20.100	21.030	20.020	-0.970	-4.604%	7.94万	0.00亿	0.000%
2026-05-26	21.640	21.070	21.670	20.870	-0.588	-2.715%	5.37万	0.00亿	0.000%
2026-05-25	22.278	21.658	22.468	21.478	-0.730	-3.261%	7.97万	0.00亿	0.000%
2026-05-22	22.418	22.388	22.738	22.338	-0.020	-0.089%	6.17万	0.00亿	0.000%
2026-05-21	23.658	22.408	23.748	22.298	-1.360	-5.722%	10.00万	0.00亿	0.000%
2026-05-20	23.428	23.768	23.968	22.968	0.110	0.465%	9.71万	0.00亿	0.000%
2026-05-19	22.758	23.658	24.008	22.508	0.710	3.094%	11.44万	0.00亿	0.000%
2026-05-18	22.168	22.948	23.408	22.088	0.870	3.941%	11.63万	0.00亿	0.000%
2026-05-15	22.718	22.078	22.818	21.808	-0.580	-2.560%	8.51万	0.00亿	0.000%
2026-05-14	22.758	22.658	23.258	22.478	-0.330	-1.436%	9.54万	0.00亿	0.000%
2026-05-13	22.418	22.988	23.098	22.298	0.410	1.816%	10.92万	0.00亿	0.000%
2026-05-12	21.938	22.578	22.808	21.938	0.720	3.294%	13.81万	0.00亿	0.000%
2026-05-11	22.058	21.858	22.198	21.708	-0.160	-0.727%	7.48万	0.00亿	0.000%
2026-05-08	21.858	22.018	22.148	21.778	0.060	0.273%	7.47万	0.00亿	0.000%
2026-05-07	21.508	21.958	22.088	21.428	0.450	2.092%	10.15万	0.00亿	0.000%
2026-05-06	20.488	21.508	21.698	20.488	1.030	5.030%	14.92万	0.00亿	0.000%
2026-04-30	20.988	20.478	21.058	20.408	-0.610	-2.893%	9.37万	0.00亿	0.000%
2026-04-29	20.718	21.088	21.298	20.718	0.250	1.200%	7.03万	0.00亿	0.000%
2026-04-28	20.818	20.838	21.168	20.738	0.000	0.000%	7.41万	0.00亿	0.000%
2026-04-27	21.108	20.838	21.398	20.788	-0.410	-1.930%	11.17万	0.00亿	0.000%
2026-04-24	21.728	21.248	21.908	21.038	0.330	1.578%	17.04万	0.00亿	0.000%
2026-04-23	21.218	20.918	21.538	20.498	-0.290	-1.367%	8.19万	0.00亿	0.000%
2026-04-22	20.928	21.208	21.508	20.908	0.150	0.712%	7.86万	0.00亿	0.000%
2026-04-21	20.868	21.058	21.128	20.468	0.090	0.429%	9.70万	0.00亿	0.000%
2026-04-20	20.188	20.968	21.308	19.888	0.780	3.864%	12.42万	0.00亿	0.000%
2026-04-17	20.028	20.188	20.378	19.848	0.160	0.799%	6.05万	0.00亿	0.000%
2026-04-16	19.788	20.028	20.168	19.568	0.280	1.418%	6.22万	0.00亿	0.000%
2026-04-15	19.928	19.748	20.078	19.728	-0.180	-0.903%	4.62万	0.00亿	0.000%
2026-04-14	19.858	19.928	20.138	19.738	0.180	0.911%	5.65万	0.00亿	0.000%
2026-04-13	19.898	19.748	19.938	19.658	-0.200	-1.003%	4.61万	0.00亿	0.000%
2026-04-10	19.908	19.948	20.358	19.898	0.100	0.504%	6.83万	0.00亿	0.000%
2026-04-09	20.208	19.848	20.228	19.728	-0.520	-2.553%	6.56万	0.00亿	0.000%
2026-04-08	19.978	20.368	20.558	19.798	0.730	3.717%	9.64万	0.00亿	0.000%
2026-04-07	19.188	19.638	19.748	19.018	0.000	0.000%	6.26万	0.00亿	0.000%
2026-04-03	19.758	19.188	20.008	19.178	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-02	20.508	19.828	20.508	19.618	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-01	19.838	20.228	21.378	19.838	0.000	0.000%	14.54万	0.00亿	0.000%