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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.40 | 5.68 | 5.37 | 5.43 | +1.12% | 1.55 | 4.41% |
| 2025-11-18 | 5.44 | 5.50 | 5.33 | 5.37 | -0.91% | 0.43 | 1.24% |
| 2025-11-17 | 5.50 | 5.51 | 5.39 | 5.42 | -0.72% | 0.43 | 1.21% |
| 2025-11-14 | 5.44 | 5.49 | 5.39 | 5.46 | +0.36% | 0.35 | 0.98% |
| 2025-11-13 | 5.41 | 5.45 | 5.39 | 5.44 | +0.18% | 0.39 | 1.10% |
| 2025-11-12 | 5.44 | 5.46 | 5.39 | 5.43 | +0.18% | 0.39 | 1.09% |
| 2025-11-11 | 5.39 | 5.45 | 5.37 | 5.42 | +0.55% | 0.45 | 1.26% |
| 2025-11-10 | 5.39 | 5.42 | 5.33 | 5.39 | -0.18% | 0.42 | 1.20% |
| 2025-11-07 | 5.32 | 5.41 | 5.30 | 5.40 | +1.48% | 0.47 | 1.34% |
| 2025-11-06 | 5.32 | 5.34 | 5.28 | 5.32 | 0.00% | 0.36 | 1.05% |
| 2025-11-05 | 5.20 | 5.36 | 5.18 | 5.32 | +1.69% | 0.48 | 1.40% |
| 2025-11-04 | 5.18 | 5.27 | 5.14 | 5.23 | +0.95% | 0.42 | 1.24% |
| 2025-11-03 | 5.15 | 5.19 | 5.11 | 5.18 | +1.35% | 0.42 | 1.25% |
| 2025-10-31 | 5.07 | 5.13 | 5.07 | 5.11 | +0.78% | 0.32 | 0.97% |
| 2025-10-30 | 5.08 | 5.12 | 5.05 | 5.07 | -0.39% | 0.33 | 0.99% |
| 2025-10-29 | 5.15 | 5.15 | 5.04 | 5.09 | -1.15% | 0.37 | 1.12% |
| 2025-10-28 | 5.11 | 5.19 | 5.09 | 5.15 | +0.58% | 0.40 | 1.18% |
| 2025-10-27 | 5.17 | 5.19 | 5.10 | 5.12 | -0.57% | 0.50 | 1.50% |
| 2025-10-24 | 5.22 | 5.22 | 5.11 | 5.15 | -1.32% | 0.55 | 1.63% |
| 2025-10-23 | 5.10 | 5.30 | 5.06 | 5.22 | +2.32% | 0.54 | 1.60% |