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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.13 | 4.17 | 4.10 | 4.13 | -0.48% | 0.50 | 0.86% |
| 2025-07-22 | 4.08 | 4.17 | 4.08 | 4.15 | +1.72% | 0.75 | 1.29% |
| 2025-07-21 | 3.98 | 4.08 | 3.98 | 4.08 | +2.77% | 0.68 | 1.19% |
| 2025-07-18 | 3.96 | 3.97 | 3.93 | 3.97 | +0.25% | 0.32 | 0.57% |
| 2025-07-17 | 3.94 | 3.97 | 3.93 | 3.96 | +0.25% | 0.32 | 0.57% |
| 2025-07-16 | 3.94 | 3.97 | 3.91 | 3.95 | +0.25% | 0.38 | 0.68% |
| 2025-07-15 | 4.03 | 4.04 | 3.93 | 3.94 | -2.48% | 0.59 | 1.04% |
| 2025-07-14 | 4.02 | 4.08 | 3.99 | 4.04 | 0.00% | 0.61 | 1.06% |
| 2025-07-11 | 4.06 | 4.08 | 4.03 | 4.04 | -0.74% | 0.40 | 0.69% |
| 2025-07-10 | 4.02 | 4.07 | 4.01 | 4.07 | +1.24% | 0.48 | 0.84% |
| 2025-07-09 | 4.02 | 4.04 | 4.01 | 4.02 | 0.00% | 0.32 | 0.56% |
| 2025-07-08 | 4.00 | 4.02 | 3.98 | 4.02 | +0.50% | 0.33 | 0.58% |
| 2025-07-07 | 3.97 | 4.00 | 3.96 | 4.00 | +0.76% | 0.29 | 0.51% |
| 2025-07-04 | 3.99 | 4.02 | 3.95 | 3.97 | -0.75% | 0.46 | 0.81% |
| 2025-07-03 | 3.98 | 4.06 | 3.98 | 4.00 | -0.74% | 0.47 | 0.83% |
| 2025-07-02 | 3.94 | 4.05 | 3.93 | 4.03 | +2.28% | 0.75 | 1.32% |
| 2025-07-01 | 3.93 | 3.95 | 3.90 | 3.94 | +0.25% | 0.22 | 0.41% |
| 2025-06-30 | 3.96 | 3.96 | 3.92 | 3.93 | +0.26% | 0.21 | 0.38% |
| 2025-06-27 | 3.90 | 3.96 | 3.89 | 3.92 | 0.00% | 0.27 | 0.48% |
| 2025-06-26 | 3.92 | 3.98 | 3.91 | 3.92 | -0.76% | 0.31 | 0.56% |