清新环境 sz.002573
3.43
+0.59%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.00 | 4.04 | 3.98 | 4.03 | +1.00% | 0.37 | 0.65% |
| 2025-08-19 | 3.97 | 4.01 | 3.95 | 3.99 | +0.50% | 0.34 | 0.60% |
| 2025-08-18 | 3.96 | 4.01 | 3.95 | 3.97 | +0.25% | 0.47 | 0.83% |
| 2025-08-15 | 3.96 | 3.99 | 3.96 | 3.96 | -0.25% | 0.44 | 0.79% |
| 2025-08-14 | 4.05 | 4.07 | 3.97 | 3.97 | -1.98% | 0.51 | 0.90% |
| 2025-08-13 | 4.09 | 4.11 | 4.05 | 4.05 | -0.98% | 0.41 | 0.71% |
| 2025-08-12 | 4.09 | 4.12 | 4.07 | 4.09 | -0.24% | 0.28 | 0.48% |
| 2025-08-11 | 4.11 | 4.12 | 4.08 | 4.10 | +0.24% | 0.44 | 0.77% |
| 2025-08-08 | 4.06 | 4.11 | 4.05 | 4.09 | +0.99% | 0.37 | 0.64% |
| 2025-08-07 | 4.06 | 4.07 | 4.02 | 4.05 | 0.00% | 0.31 | 0.55% |
| 2025-08-06 | 4.07 | 4.08 | 4.03 | 4.05 | -0.49% | 0.32 | 0.57% |
| 2025-08-05 | 4.07 | 4.09 | 4.06 | 4.07 | 0.00% | 0.34 | 0.59% |
| 2025-08-04 | 4.03 | 4.07 | 4.00 | 4.07 | +0.74% | 0.34 | 0.60% |
| 2025-08-01 | 4.02 | 4.06 | 4.02 | 4.04 | +0.50% | 0.39 | 0.68% |
| 2025-07-31 | 4.11 | 4.12 | 4.00 | 4.02 | -1.95% | 0.54 | 0.95% |
| 2025-07-30 | 4.08 | 4.13 | 4.06 | 4.10 | +0.49% | 0.45 | 0.78% |
| 2025-07-29 | 4.10 | 4.12 | 4.05 | 4.08 | -0.73% | 0.45 | 0.78% |
| 2025-07-28 | 4.13 | 4.14 | 4.09 | 4.11 | -0.48% | 0.36 | 0.62% |
| 2025-07-25 | 4.18 | 4.19 | 4.13 | 4.13 | -0.96% | 0.36 | 0.62% |
| 2025-07-24 | 4.13 | 4.18 | 4.12 | 4.17 | +0.97% | 0.45 | 0.76% |