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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.30 | 5.30 | 4.98 | 5.04 | -5.97% | 0.81 | 2.45% |
| 2026-03-20 | 5.45 | 5.54 | 5.33 | 5.36 | -1.47% | 0.69 | 1.98% |
| 2026-03-19 | 5.45 | 5.52 | 5.41 | 5.44 | -1.09% | 0.57 | 1.62% |
| 2026-03-18 | 5.44 | 5.50 | 5.39 | 5.50 | +1.85% | 0.43 | 1.23% |
| 2026-03-17 | 5.55 | 5.56 | 5.39 | 5.40 | -2.35% | 0.56 | 1.60% |
| 2026-03-16 | 5.58 | 5.64 | 5.48 | 5.53 | -1.07% | 0.72 | 2.03% |
| 2026-03-13 | 5.70 | 5.73 | 5.56 | 5.59 | -1.76% | 0.90 | 2.47% |
| 2026-03-12 | 5.74 | 5.78 | 5.65 | 5.69 | -0.87% | 0.88 | 2.41% |
| 2026-03-11 | 5.67 | 5.80 | 5.59 | 5.74 | +1.23% | 1.37 | 3.75% |
| 2026-03-10 | 5.73 | 5.77 | 5.66 | 5.67 | -0.70% | 0.93 | 2.53% |
| 2026-03-09 | 5.65 | 5.77 | 5.61 | 5.71 | -0.17% | 1.08 | 2.95% |
| 2026-03-06 | 5.58 | 5.74 | 5.53 | 5.72 | +1.78% | 1.22 | 3.33% |
| 2026-03-05 | 5.74 | 5.78 | 5.57 | 5.62 | -0.71% | 1.30 | 3.59% |
| 2026-03-04 | 5.55 | 5.79 | 5.36 | 5.66 | -0.53% | 1.81 | 5.01% |
| 2026-03-03 | 5.79 | 5.97 | 5.67 | 5.69 | -1.39% | 2.01 | 5.39% |
| 2026-03-02 | 5.80 | 5.94 | 5.73 | 5.77 | -3.03% | 2.60 | 6.97% |
| 2026-02-27 | 5.98 | 6.17 | 5.82 | 5.95 | -2.46% | 4.25 | 11.06% |
| 2026-02-26 | 5.48 | 6.55 | 5.43 | 6.10 | +11.72% | 2.46 | 6.42% |
| 2026-02-25 | 5.52 | 5.53 | 5.44 | 5.46 | -0.91% | 0.44 | 1.25% |
| 2026-02-24 | 5.35 | 5.53 | 5.33 | 5.51 | +3.77% | 0.62 | 1.76% |