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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.91 | 4.95 | 4.86 | 4.94 | +1.21% | 0.28 | 0.88% |
| 2025-06-23 | 4.73 | 4.91 | 4.72 | 4.88 | +1.85% | 0.37 | 1.17% |
| 2025-06-20 | 4.84 | 4.89 | 4.77 | 4.79 | -1.22% | 0.25 | 0.79% |
| 2025-06-19 | 4.95 | 4.96 | 4.77 | 4.85 | -2.19% | 0.46 | 1.44% |
| 2025-06-18 | 4.97 | 5.06 | 4.92 | 4.96 | -0.59% | 0.39 | 1.20% |
| 2025-06-17 | 5.01 | 5.02 | 4.96 | 4.99 | -0.59% | 0.41 | 1.27% |
| 2025-06-16 | 4.93 | 5.03 | 4.88 | 5.02 | +1.60% | 0.53 | 1.63% |
| 2025-06-13 | 4.91 | 5.01 | 4.87 | 4.94 | +0.60% | 0.61 | 1.89% |
| 2025-06-12 | 4.89 | 4.93 | 4.86 | 4.91 | 0.00% | 0.24 | 0.74% |
| 2025-06-11 | 4.90 | 4.95 | 4.89 | 4.91 | 0.00% | 0.26 | 0.81% |
| 2025-06-10 | 4.95 | 4.97 | 4.84 | 4.91 | -0.80% | 0.37 | 1.15% |
| 2025-06-09 | 4.94 | 4.96 | 4.90 | 4.95 | +0.20% | 0.38 | 1.18% |
| 2025-06-06 | 4.91 | 4.98 | 4.88 | 4.94 | +0.60% | 0.37 | 1.14% |
| 2025-06-05 | 4.94 | 4.96 | 4.88 | 4.91 | -0.20% | 0.43 | 1.33% |
| 2025-06-04 | 4.85 | 4.93 | 4.83 | 4.92 | +1.84% | 0.44 | 1.37% |
| 2025-06-03 | 4.83 | 4.87 | 4.79 | 4.83 | -1.01% | 0.52 | 1.66% |
| 2025-05-30 | 5.01 | 5.07 | 4.87 | 4.88 | -1.39% | 0.71 | 2.20% |
| 2025-05-29 | 4.92 | 5.00 | 4.83 | 4.95 | -0.20% | 1.02 | 3.18% |
| 2025-05-28 | 4.74 | 5.23 | 4.74 | 4.96 | +4.14% | 1.34 | 4.13% |
| 2025-05-27 | 4.69 | 4.78 | 4.66 | 4.76 | +1.47% | 0.29 | 0.95% |