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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.48 | 15.78 | 15.20 | 15.37 | -0.26% | 0.29 | 4.06% |
| 2025-08-18 | 14.82 | 16.09 | 14.77 | 15.41 | +4.05% | 0.51 | 7.02% |
| 2025-08-15 | 14.49 | 14.90 | 14.42 | 14.81 | +2.00% | 0.25 | 3.68% |
| 2025-08-14 | 14.70 | 14.74 | 14.34 | 14.52 | -1.16% | 0.26 | 3.78% |
| 2025-08-13 | 14.65 | 14.74 | 14.39 | 14.69 | +0.34% | 0.21 | 3.06% |
| 2025-08-12 | 14.18 | 14.66 | 14.16 | 14.64 | +3.39% | 0.30 | 4.36% |
| 2025-08-11 | 14.03 | 14.27 | 13.95 | 14.16 | +1.00% | 0.16 | 2.44% |
| 2025-08-08 | 13.92 | 14.20 | 13.87 | 14.02 | +0.21% | 0.17 | 2.55% |
| 2025-08-07 | 14.33 | 14.35 | 13.96 | 13.99 | -2.24% | 0.36 | 5.47% |
| 2025-08-06 | 13.80 | 14.35 | 13.71 | 14.31 | +4.53% | 0.34 | 5.21% |
| 2025-08-05 | 13.60 | 13.71 | 13.55 | 13.69 | +0.66% | 0.17 | 2.72% |
| 2025-08-04 | 13.55 | 13.84 | 13.42 | 13.60 | +0.15% | 0.17 | 2.73% |
| 2025-08-01 | 13.39 | 13.59 | 13.33 | 13.58 | +1.27% | 0.13 | 2.11% |
| 2025-07-31 | 13.42 | 13.47 | 13.30 | 13.41 | -0.45% | 0.16 | 2.55% |
| 2025-07-30 | 13.54 | 13.69 | 13.38 | 13.47 | +0.15% | 0.15 | 2.28% |
| 2025-07-29 | 13.38 | 13.55 | 13.24 | 13.45 | +0.67% | 0.14 | 2.23% |
| 2025-07-28 | 13.66 | 13.68 | 13.23 | 13.36 | -2.12% | 0.22 | 3.55% |
| 2025-07-25 | 13.60 | 13.85 | 13.49 | 13.65 | +0.74% | 0.12 | 1.88% |
| 2025-07-24 | 13.71 | 13.84 | 13.50 | 13.55 | -1.17% | 0.19 | 2.91% |
| 2025-07-23 | 13.96 | 14.45 | 13.66 | 13.71 | +0.07% | 0.23 | 3.47% |