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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.89 | 4.92 | 4.72 | 4.79 | -1.84% | 0.51 | 1.68% |
| 2025-12-16 | 4.95 | 4.99 | 4.87 | 4.88 | -1.81% | 0.34 | 1.07% |
| 2025-12-15 | 4.94 | 5.03 | 4.92 | 4.97 | 0.00% | 0.43 | 1.34% |
| 2025-12-12 | 5.09 | 5.12 | 4.95 | 4.97 | -2.17% | 0.41 | 1.27% |
| 2025-12-11 | 5.22 | 5.26 | 5.06 | 5.08 | -2.87% | 0.49 | 1.49% |
| 2025-12-10 | 5.32 | 5.34 | 5.21 | 5.23 | -1.88% | 0.37 | 1.08% |
| 2025-12-09 | 5.40 | 5.43 | 5.32 | 5.33 | -1.30% | 0.32 | 0.92% |
| 2025-12-08 | 5.38 | 5.45 | 5.36 | 5.40 | +0.56% | 0.41 | 1.17% |
| 2025-12-05 | 5.23 | 5.37 | 5.18 | 5.37 | +2.87% | 0.38 | 1.12% |
| 2025-12-04 | 5.38 | 5.38 | 5.21 | 5.22 | -2.97% | 0.38 | 1.12% |
| 2025-12-03 | 5.42 | 5.44 | 5.35 | 5.38 | -0.74% | 0.37 | 1.07% |
| 2025-12-02 | 5.40 | 5.44 | 5.30 | 5.42 | +0.74% | 0.43 | 1.25% |
| 2025-12-01 | 5.32 | 5.52 | 5.32 | 5.38 | +1.13% | 0.53 | 1.53% |
| 2025-11-28 | 5.20 | 5.33 | 5.18 | 5.32 | +1.72% | 0.45 | 1.34% |
| 2025-11-27 | 5.24 | 5.25 | 5.18 | 5.23 | +0.58% | 0.33 | 0.99% |
| 2025-11-26 | 5.28 | 5.29 | 5.20 | 5.20 | -1.52% | 0.42 | 1.25% |
| 2025-11-25 | 5.28 | 5.30 | 5.17 | 5.28 | +1.93% | 0.57 | 1.70% |
| 2025-11-24 | 5.26 | 5.37 | 5.14 | 5.18 | +0.97% | 0.77 | 2.29% |
| 2025-11-21 | 5.40 | 5.47 | 5.12 | 5.13 | -5.87% | 1.00 | 2.98% |
| 2025-11-20 | 5.41 | 5.55 | 5.33 | 5.45 | +0.37% | 1.23 | 3.51% |