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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.17 | 5.20 | 5.11 | 5.16 | -0.19% | 0.39 | 1.18% |
| 2026-04-20 | 5.00 | 5.24 | 5.00 | 5.17 | +2.78% | 0.76 | 2.30% |
| 2026-04-17 | 5.13 | 5.14 | 5.01 | 5.03 | -2.33% | 0.50 | 1.53% |
| 2026-04-16 | 5.04 | 5.17 | 4.99 | 5.15 | +2.59% | 0.45 | 1.38% |
| 2026-04-15 | 5.11 | 5.14 | 5.01 | 5.02 | -1.76% | 0.43 | 1.31% |
| 2026-04-14 | 5.18 | 5.22 | 5.05 | 5.11 | -0.78% | 0.33 | 1.00% |
| 2026-04-13 | 5.18 | 5.19 | 5.09 | 5.15 | -0.58% | 0.34 | 1.04% |
| 2026-04-10 | 5.14 | 5.30 | 5.14 | 5.18 | +1.77% | 0.67 | 2.00% |
| 2026-04-09 | 5.19 | 5.22 | 5.07 | 5.09 | -2.30% | 0.39 | 1.20% |
| 2026-04-08 | 5.07 | 5.23 | 5.07 | 5.21 | +3.99% | 0.58 | 1.76% |
| 2026-04-07 | 4.94 | 5.03 | 4.88 | 5.01 | +2.24% | 0.43 | 1.34% |
| 2026-04-03 | 5.16 | 5.18 | 4.85 | 4.90 | -5.04% | 0.67 | 2.12% |
| 2026-04-02 | 5.22 | 5.26 | 5.10 | 5.16 | -1.15% | 0.47 | 1.41% |
| 2026-04-01 | 5.29 | 5.36 | 5.14 | 5.22 | +0.97% | 0.61 | 1.82% |
| 2026-03-31 | 5.39 | 5.43 | 5.16 | 5.17 | -4.26% | 0.64 | 1.90% |
| 2026-03-30 | 5.40 | 5.47 | 5.28 | 5.40 | -1.28% | 0.62 | 1.79% |
| 2026-03-27 | 5.41 | 5.52 | 5.39 | 5.47 | +0.37% | 0.75 | 2.15% |
| 2026-03-26 | 5.66 | 5.66 | 5.38 | 5.45 | -3.02% | 1.20 | 3.41% |
| 2026-03-25 | 5.38 | 5.76 | 5.35 | 5.62 | +4.46% | 1.61 | 4.49% |
| 2026-03-24 | 5.16 | 5.38 | 5.12 | 5.38 | +6.75% | 0.86 | 2.55% |