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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.30 | 5.37 | 5.26 | 5.31 | +0.38% | 0.35 | 1.02% |
| 2026-02-12 | 5.39 | 5.40 | 5.27 | 5.29 | -1.86% | 0.45 | 1.32% |
| 2026-02-11 | 5.40 | 5.43 | 5.36 | 5.39 | -0.19% | 0.28 | 0.82% |
| 2026-02-10 | 5.45 | 5.47 | 5.39 | 5.40 | -0.74% | 0.33 | 0.94% |
| 2026-02-09 | 5.46 | 5.48 | 5.40 | 5.44 | +0.37% | 0.35 | 1.01% |
| 2026-02-06 | 5.41 | 5.48 | 5.36 | 5.42 | +0.37% | 0.53 | 1.53% |
| 2026-02-05 | 5.47 | 5.48 | 5.39 | 5.40 | -1.10% | 0.40 | 1.16% |
| 2026-02-04 | 5.38 | 5.47 | 5.36 | 5.46 | +1.30% | 0.45 | 1.28% |
| 2026-02-03 | 5.38 | 5.40 | 5.32 | 5.39 | +0.56% | 0.37 | 1.07% |
| 2026-02-02 | 5.35 | 5.45 | 5.31 | 5.36 | -0.19% | 0.53 | 1.54% |
| 2026-01-30 | 5.31 | 5.39 | 5.27 | 5.37 | +1.32% | 0.51 | 1.47% |
| 2026-01-29 | 5.35 | 5.40 | 5.27 | 5.30 | -0.75% | 0.42 | 1.22% |
| 2026-01-28 | 5.38 | 5.40 | 5.31 | 5.34 | -0.56% | 0.36 | 1.05% |
| 2026-01-27 | 5.38 | 5.42 | 5.26 | 5.37 | -0.56% | 0.48 | 1.40% |
| 2026-01-26 | 5.41 | 5.45 | 5.36 | 5.40 | 0.00% | 0.48 | 1.38% |
| 2026-01-23 | 5.38 | 5.41 | 5.35 | 5.40 | +0.56% | 0.33 | 0.97% |
| 2026-01-22 | 5.31 | 5.39 | 5.26 | 5.37 | +1.13% | 0.38 | 1.11% |
| 2026-01-21 | 5.28 | 5.31 | 5.24 | 5.31 | +0.19% | 0.37 | 1.09% |
| 2026-01-20 | 5.26 | 5.33 | 5.23 | 5.30 | +0.95% | 0.49 | 1.45% |
| 2026-01-19 | 5.12 | 5.25 | 5.09 | 5.25 | +2.54% | 0.47 | 1.41% |