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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.39 | 5.43 | 5.30 | 5.42 | +0.73% | 0.45 | 1.30% |
| 2025-07-21 | 5.40 | 5.46 | 5.36 | 5.38 | -0.36% | 0.42 | 1.19% |
| 2025-07-18 | 5.29 | 5.49 | 5.23 | 5.40 | +2.43% | 0.79 | 2.26% |
| 2025-07-17 | 5.24 | 5.33 | 5.20 | 5.27 | 0.00% | 0.51 | 1.48% |
| 2025-07-16 | 5.32 | 5.50 | 5.23 | 5.27 | -0.19% | 0.89 | 2.56% |
| 2025-07-15 | 5.24 | 5.45 | 5.11 | 5.28 | +0.56% | 0.98 | 2.86% |
| 2025-07-14 | 5.27 | 5.30 | 5.20 | 5.25 | -0.19% | 0.36 | 1.05% |
| 2025-07-11 | 5.17 | 5.32 | 5.13 | 5.26 | +1.71% | 0.74 | 2.18% |
| 2025-07-10 | 5.17 | 5.21 | 5.13 | 5.17 | -0.38% | 0.43 | 1.27% |
| 2025-07-09 | 5.18 | 5.23 | 5.16 | 5.19 | 0.00% | 0.31 | 0.91% |
| 2025-07-08 | 5.15 | 5.22 | 5.06 | 5.19 | +0.76% | 0.39 | 1.15% |
| 2025-07-07 | 5.09 | 5.17 | 5.08 | 5.15 | +1.16% | 0.36 | 1.09% |
| 2025-07-04 | 5.14 | 5.21 | 5.08 | 5.09 | -1.15% | 0.47 | 1.39% |
| 2025-07-03 | 5.05 | 5.16 | 5.05 | 5.15 | +1.95% | 0.50 | 1.50% |
| 2025-07-02 | 5.03 | 5.06 | 4.98 | 5.05 | +0.79% | 0.35 | 1.08% |
| 2025-07-01 | 5.03 | 5.04 | 4.98 | 5.02 | -0.20% | 0.26 | 0.79% |
| 2025-06-30 | 4.98 | 5.03 | 4.95 | 5.03 | +1.19% | 0.38 | 1.18% |
| 2025-06-27 | 4.95 | 5.03 | 4.93 | 4.97 | +0.80% | 0.36 | 1.12% |
| 2025-06-26 | 4.93 | 4.98 | 4.88 | 4.93 | -0.20% | 0.37 | 1.16% |
| 2025-06-25 | 4.95 | 4.97 | 4.88 | 4.94 | 0.00% | 0.30 | 0.92% |