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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.09 | 5.15 | 5.04 | 5.10 | 0.00% | 0.28 | 0.83% |
| 2025-10-21 | 4.98 | 5.12 | 4.98 | 5.10 | +2.37% | 0.42 | 1.28% |
| 2025-10-20 | 4.96 | 5.00 | 4.94 | 4.99 | +0.60% | 0.30 | 0.93% |
| 2025-10-17 | 4.97 | 5.01 | 4.93 | 4.96 | -0.20% | 0.26 | 0.80% |
| 2025-10-16 | 5.00 | 5.01 | 4.93 | 4.97 | -0.59% | 0.31 | 0.96% |
| 2025-10-15 | 5.00 | 5.03 | 4.96 | 5.00 | 0.00% | 0.30 | 0.92% |
| 2025-10-14 | 5.04 | 5.05 | 4.97 | 5.00 | -0.39% | 0.37 | 1.12% |
| 2025-10-13 | 4.90 | 5.03 | 4.75 | 5.02 | +0.79% | 0.43 | 1.32% |
| 2025-10-10 | 4.90 | 5.03 | 4.86 | 4.98 | +1.81% | 0.49 | 1.52% |
| 2025-10-09 | 4.89 | 4.92 | 4.87 | 4.89 | 0.00% | 0.32 | 1.01% |
| 2025-09-30 | 4.96 | 4.96 | 4.88 | 4.89 | -1.00% | 0.26 | 0.82% |
| 2025-09-29 | 4.93 | 5.01 | 4.83 | 4.94 | -0.20% | 0.35 | 1.08% |
| 2025-09-26 | 4.88 | 4.98 | 4.84 | 4.95 | +1.01% | 0.28 | 0.86% |
| 2025-09-25 | 4.96 | 5.01 | 4.87 | 4.90 | -1.19% | 0.33 | 1.02% |
| 2025-09-24 | 4.87 | 4.98 | 4.85 | 4.96 | +1.82% | 0.33 | 1.02% |
| 2025-09-23 | 4.86 | 4.94 | 4.75 | 4.87 | -0.80% | 0.33 | 1.06% |
| 2025-09-22 | 4.89 | 4.93 | 4.85 | 4.91 | 0.00% | 0.28 | 0.88% |
| 2025-09-19 | 5.03 | 5.03 | 4.86 | 4.91 | -2.16% | 0.51 | 1.58% |
| 2025-09-18 | 5.16 | 5.17 | 4.98 | 5.02 | -2.86% | 0.47 | 1.42% |
| 2025-09-17 | 5.18 | 5.19 | 5.12 | 5.16 | -0.76% | 0.30 | 0.91% |