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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.13 | 4.13 | 4.05 | 4.06 | -2.17% | 0.74 | 1.29% |
| 2025-09-16 | 4.04 | 4.15 | 4.02 | 4.15 | +2.72% | 0.50 | 0.87% |
| 2025-09-15 | 4.05 | 4.09 | 4.01 | 4.04 | -0.74% | 0.47 | 0.83% |
| 2025-09-12 | 4.09 | 4.10 | 4.05 | 4.07 | -0.25% | 0.53 | 0.92% |
| 2025-09-11 | 4.07 | 4.10 | 4.01 | 4.08 | 0.00% | 0.53 | 0.92% |
| 2025-09-10 | 4.09 | 4.12 | 4.04 | 4.08 | -0.49% | 0.44 | 0.76% |
| 2025-09-09 | 4.10 | 4.14 | 4.07 | 4.10 | 0.00% | 0.54 | 0.93% |
| 2025-09-08 | 4.01 | 4.11 | 4.00 | 4.10 | +2.24% | 0.60 | 1.04% |
| 2025-09-05 | 4.04 | 4.05 | 3.96 | 4.01 | -0.50% | 0.52 | 0.91% |
| 2025-09-04 | 3.99 | 4.05 | 3.95 | 4.03 | +1.51% | 0.56 | 1.00% |
| 2025-09-03 | 4.10 | 4.11 | 3.96 | 3.97 | -2.93% | 0.58 | 1.02% |
| 2025-09-02 | 4.13 | 4.14 | 4.04 | 4.09 | -0.24% | 0.48 | 0.83% |
| 2025-09-01 | 4.11 | 4.13 | 4.01 | 4.10 | +0.49% | 0.51 | 0.89% |
| 2025-08-29 | 4.06 | 4.16 | 4.05 | 4.08 | +0.74% | 0.84 | 1.44% |
| 2025-08-28 | 4.06 | 4.12 | 3.96 | 4.05 | -0.74% | 0.66 | 1.15% |
| 2025-08-27 | 4.15 | 4.21 | 4.07 | 4.08 | -1.92% | 0.61 | 1.05% |
| 2025-08-26 | 4.13 | 4.18 | 4.13 | 4.16 | +1.71% | 0.70 | 1.20% |
| 2025-08-25 | 4.07 | 4.10 | 4.06 | 4.09 | +0.49% | 0.46 | 0.81% |
| 2025-08-22 | 4.06 | 4.08 | 4.01 | 4.07 | 0.00% | 0.49 | 0.85% |
| 2025-08-21 | 4.04 | 4.07 | 4.01 | 4.07 | +0.99% | 0.45 | 0.79% |