永清环保 sz.300187
5.98
+2.93%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.83 | 6.01 | 5.78 | 5.98 | +2.93% | 0.97 | 2.55% |
| 2026-05-21 | 5.91 | 6.11 | 5.79 | 5.81 | -2.02% | 1.14 | 2.99% |
| 2026-05-20 | 6.05 | 6.06 | 5.86 | 5.93 | -1.98% | 1.07 | 2.81% |
| 2026-05-19 | 6.02 | 6.06 | 5.90 | 6.05 | +0.50% | 1.15 | 2.98% |
| 2026-05-18 | 5.85 | 6.03 | 5.72 | 6.02 | +1.52% | 1.31 | 3.44% |
| 2026-05-15 | 5.89 | 6.02 | 5.83 | 5.93 | +0.34% | 1.22 | 3.23% |
| 2026-05-14 | 6.08 | 6.11 | 5.87 | 5.91 | -2.80% | 1.51 | 3.95% |
| 2026-05-13 | 5.80 | 6.16 | 5.78 | 6.08 | +4.65% | 2.52 | 6.50% |
| 2026-05-12 | 5.81 | 5.94 | 5.78 | 5.81 | -0.51% | 1.30 | 3.47% |
| 2026-05-11 | 5.88 | 5.93 | 5.79 | 5.84 | -0.68% | 1.41 | 3.77% |
| 2026-05-08 | 5.86 | 5.95 | 5.81 | 5.88 | +0.51% | 2.11 | 5.62% |
| 2026-05-07 | 5.75 | 6.10 | 5.69 | 5.85 | +1.92% | 3.15 | 8.34% |
| 2026-05-06 | 5.70 | 5.77 | 5.63 | 5.74 | +2.14% | 2.21 | 6.02% |
| 2026-04-30 | 5.83 | 5.84 | 5.61 | 5.62 | -3.44% | 2.49 | 6.83% |
| 2026-04-29 | 6.03 | 6.03 | 5.78 | 5.82 | -5.21% | 4.77 | 12.67% |
| 2026-04-28 | 5.56 | 6.14 | 5.56 | 6.14 | +19.92% | 4.55 | 11.91% |
| 2026-04-27 | 5.08 | 5.13 | 4.97 | 5.12 | +0.79% | 0.53 | 1.64% |
| 2026-04-24 | 5.00 | 5.11 | 4.99 | 5.08 | +0.99% | 0.50 | 1.54% |
| 2026-04-23 | 5.16 | 5.18 | 4.98 | 5.03 | -2.71% | 0.73 | 2.27% |
| 2026-04-22 | 5.18 | 5.27 | 5.16 | 5.17 | +0.19% | 0.47 | 1.42% |