清研环境 sz.301288
18.70
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.73 | 19.77 | 18.61 | 18.70 | 0.00% | 0.71 | 4.81% |
| 2026-05-21 | 19.90 | 19.96 | 18.62 | 18.70 | -5.08% | 0.45 | 3.00% |
| 2026-05-20 | 19.83 | 20.14 | 19.25 | 19.70 | -0.66% | 0.35 | 2.30% |
| 2026-05-19 | 20.34 | 20.50 | 19.54 | 19.83 | -1.59% | 0.43 | 2.76% |
| 2026-05-18 | 19.72 | 20.25 | 19.30 | 20.15 | -0.44% | 0.65 | 4.22% |
| 2026-05-15 | 19.46 | 21.00 | 19.11 | 20.24 | +3.00% | 1.11 | 7.05% |
| 2026-05-14 | 19.86 | 20.45 | 19.25 | 19.65 | -5.21% | 1.09 | 7.03% |
| 2026-05-13 | 18.95 | 21.43 | 18.70 | 20.73 | +13.59% | 1.69 | 10.70% |
| 2026-05-12 | 18.25 | 18.25 | 18.25 | 18.25 | nan% | nan | nan% |
| 2026-05-11 | 18.71 | 19.23 | 18.19 | 18.25 | -2.04% | 0.12 | 0.83% |
| 2026-05-08 | 17.90 | 18.66 | 17.76 | 18.63 | +5.02% | 0.21 | 1.47% |
| 2026-05-07 | 17.28 | 18.13 | 17.21 | 17.74 | +2.25% | 0.18 | 1.29% |
| 2026-05-06 | 17.58 | 17.58 | 17.10 | 17.35 | 0.00% | 0.12 | 0.90% |
| 2026-04-30 | 17.51 | 17.78 | 17.10 | 17.35 | -1.64% | 0.15 | 1.14% |
| 2026-04-29 | 17.24 | 17.71 | 17.08 | 17.64 | +2.14% | 0.07 | 0.52% |
| 2026-04-28 | 17.68 | 17.71 | 17.27 | 17.27 | -2.26% | 0.08 | 0.55% |
| 2026-04-27 | 17.99 | 18.17 | 17.63 | 17.67 | -1.78% | 0.11 | 0.78% |
| 2026-04-24 | 18.26 | 18.26 | 17.60 | 17.99 | -1.75% | 0.14 | 0.97% |
| 2026-04-23 | 18.95 | 18.95 | 18.31 | 18.31 | -2.40% | 0.08 | 0.58% |
| 2026-04-22 | 18.73 | 19.12 | 18.66 | 18.76 | +0.05% | 0.10 | 0.65% |