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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.17 | 5.20 | 5.11 | 5.20 | +0.96% | 0.33 | 0.97% |
| 2025-09-15 | 5.17 | 5.21 | 5.11 | 5.15 | -0.57% | 0.30 | 0.89% |
| 2025-09-12 | 5.23 | 5.25 | 5.17 | 5.18 | -1.13% | 0.26 | 0.77% |
| 2025-09-11 | 5.21 | 5.25 | 5.12 | 5.24 | +1.14% | 0.34 | 1.01% |
| 2025-09-10 | 5.18 | 5.22 | 5.14 | 5.18 | -0.19% | 0.26 | 0.77% |
| 2025-09-09 | 5.22 | 5.26 | 5.15 | 5.19 | -0.94% | 0.39 | 1.15% |
| 2025-09-08 | 5.13 | 5.24 | 5.12 | 5.24 | +2.11% | 0.35 | 1.02% |
| 2025-09-05 | 5.09 | 5.15 | 5.04 | 5.13 | +0.97% | 0.30 | 0.89% |
| 2025-09-04 | 5.06 | 5.17 | 5.02 | 5.08 | +0.98% | 0.43 | 1.30% |
| 2025-09-03 | 5.24 | 5.24 | 5.01 | 5.03 | -3.40% | 0.42 | 1.25% |
| 2025-09-02 | 5.35 | 5.38 | 5.12 | 5.21 | -2.58% | 0.56 | 1.64% |
| 2025-09-01 | 5.22 | 5.39 | 5.16 | 5.35 | +4.02% | 0.81 | 2.32% |
| 2025-08-29 | 5.17 | 5.23 | 5.12 | 5.14 | +0.38% | 0.51 | 1.51% |
| 2025-08-28 | 5.26 | 5.34 | 4.98 | 5.12 | -2.80% | 0.70 | 2.07% |
| 2025-08-27 | 5.42 | 5.44 | 5.25 | 5.27 | -2.73% | 0.58 | 1.66% |
| 2025-08-26 | 5.38 | 5.43 | 5.34 | 5.42 | +1.48% | 0.48 | 1.35% |
| 2025-08-25 | 5.36 | 5.41 | 5.32 | 5.34 | -0.55% | 0.40 | 1.15% |
| 2025-08-22 | 5.43 | 5.44 | 5.31 | 5.37 | -1.09% | 0.43 | 1.24% |
| 2025-08-21 | 5.37 | 5.44 | 5.35 | 5.43 | +1.47% | 0.46 | 1.31% |
| 2025-08-20 | 5.32 | 5.37 | 5.29 | 5.35 | +0.18% | 0.31 | 0.90% |