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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.26 | 5.35 | 5.20 | 5.34 | +1.50% | 0.38 | 1.11% |
| 2025-08-18 | 5.26 | 5.32 | 5.22 | 5.26 | +0.56% | 0.36 | 1.05% |
| 2025-08-15 | 5.21 | 5.30 | 5.21 | 5.23 | +0.57% | 0.41 | 1.19% |
| 2025-08-14 | 5.41 | 5.41 | 5.19 | 5.20 | -3.12% | 0.45 | 1.30% |
| 2025-08-13 | 5.37 | 5.43 | 5.33 | 5.37 | +0.18% | 0.34 | 0.96% |
| 2025-08-12 | 5.41 | 5.43 | 5.35 | 5.36 | -1.09% | 0.41 | 1.15% |
| 2025-08-11 | 5.40 | 5.45 | 5.36 | 5.42 | +0.36% | 0.40 | 1.13% |
| 2025-08-08 | 5.29 | 5.41 | 5.27 | 5.40 | +1.67% | 0.45 | 1.30% |
| 2025-08-07 | 5.33 | 5.35 | 5.27 | 5.31 | -0.19% | 0.35 | 1.01% |
| 2025-08-06 | 5.40 | 5.40 | 5.29 | 5.32 | -1.10% | 0.43 | 1.23% |
| 2025-08-05 | 5.35 | 5.38 | 5.33 | 5.38 | +0.92% | 0.31 | 0.88% |
| 2025-08-04 | 5.32 | 5.35 | 5.28 | 5.33 | -0.18% | 0.29 | 0.82% |
| 2025-08-01 | 5.25 | 5.34 | 5.22 | 5.34 | +2.65% | 0.45 | 1.29% |
| 2025-07-31 | 5.34 | 5.35 | 5.19 | 5.20 | -2.40% | 0.46 | 1.35% |
| 2025-07-30 | 5.36 | 5.39 | 5.28 | 5.33 | -0.92% | 0.54 | 1.54% |
| 2025-07-29 | 5.40 | 5.47 | 5.28 | 5.38 | -0.18% | 0.39 | 1.13% |
| 2025-07-28 | 5.37 | 5.41 | 5.32 | 5.39 | +0.37% | 0.33 | 0.95% |
| 2025-07-25 | 5.38 | 5.40 | 5.32 | 5.37 | +0.18% | 0.40 | 1.15% |
| 2025-07-24 | 5.35 | 5.39 | 5.33 | 5.36 | +0.18% | 0.38 | 1.08% |
| 2025-07-23 | 5.40 | 5.43 | 5.34 | 5.35 | -1.27% | 0.43 | 1.21% |