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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.09 | 4.10 | 4.04 | 4.08 | +0.49% | 0.37 | 0.64% |
| 2025-11-19 | 4.14 | 4.14 | 4.05 | 4.06 | -1.69% | 0.35 | 0.61% |
| 2025-11-18 | 4.22 | 4.22 | 4.10 | 4.13 | -1.67% | 0.43 | 0.74% |
| 2025-11-17 | 4.21 | 4.22 | 4.15 | 4.20 | 0.00% | 0.36 | 0.62% |
| 2025-11-14 | 4.18 | 4.22 | 4.17 | 4.20 | +0.48% | 0.38 | 0.64% |
| 2025-11-13 | 4.18 | 4.19 | 4.12 | 4.18 | 0.00% | 0.40 | 0.67% |
| 2025-11-12 | 4.19 | 4.21 | 4.16 | 4.18 | -0.24% | 0.34 | 0.58% |
| 2025-11-11 | 4.19 | 4.21 | 4.17 | 4.19 | +0.24% | 0.40 | 0.68% |
| 2025-11-10 | 4.19 | 4.19 | 4.14 | 4.18 | +0.24% | 0.40 | 0.69% |
| 2025-11-07 | 4.11 | 4.18 | 4.10 | 4.17 | +1.46% | 0.48 | 0.82% |
| 2025-11-06 | 4.12 | 4.14 | 4.08 | 4.11 | -0.24% | 0.29 | 0.50% |
| 2025-11-05 | 4.07 | 4.13 | 4.05 | 4.12 | +0.98% | 0.48 | 0.83% |
| 2025-11-04 | 4.05 | 4.11 | 4.04 | 4.08 | +0.74% | 0.51 | 0.89% |
| 2025-11-03 | 4.00 | 4.07 | 4.00 | 4.05 | +1.25% | 0.49 | 0.86% |
| 2025-10-31 | 4.00 | 4.03 | 3.97 | 4.00 | 0.00% | 0.50 | 0.89% |
| 2025-10-30 | 4.04 | 4.04 | 3.98 | 4.00 | -0.50% | 0.36 | 0.63% |
| 2025-10-29 | 4.02 | 4.03 | 3.98 | 4.02 | 0.00% | 0.45 | 0.79% |
| 2025-10-28 | 4.04 | 4.07 | 4.02 | 4.02 | -0.49% | 0.29 | 0.52% |
| 2025-10-27 | 4.02 | 4.09 | 4.00 | 4.04 | +0.25% | 0.55 | 0.96% |
| 2025-10-24 | 4.11 | 4.12 | 4.03 | 4.03 | -2.18% | 0.53 | 0.92% |