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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.03 | 19.18 | 18.39 | 18.75 | -1.47% | 0.17 | 1.17% |
| 2026-04-20 | 18.60 | 19.70 | 18.60 | 19.03 | +2.64% | 0.19 | 1.26% |
| 2026-04-17 | 18.69 | 18.74 | 18.51 | 18.54 | -0.05% | 0.07 | 0.45% |
| 2026-04-16 | 18.61 | 18.80 | 18.50 | 18.55 | -0.64% | 0.11 | 0.73% |
| 2026-04-15 | 19.17 | 19.37 | 18.54 | 18.67 | -2.35% | 0.15 | 0.99% |
| 2026-04-14 | 18.56 | 19.42 | 18.56 | 19.12 | +3.07% | 0.21 | 1.41% |
| 2026-04-13 | 17.41 | 18.85 | 17.32 | 18.55 | +6.00% | 0.19 | 1.30% |
| 2026-04-10 | 17.18 | 17.70 | 17.10 | 17.50 | +2.94% | 0.09 | 0.63% |
| 2026-04-09 | 17.30 | 17.42 | 17.00 | 17.00 | -1.79% | 0.04 | 0.32% |
| 2026-04-08 | 17.00 | 17.49 | 17.00 | 17.31 | +2.91% | 0.09 | 0.63% |
| 2026-04-07 | 16.59 | 16.97 | 16.42 | 16.82 | +0.84% | 0.06 | 0.49% |
| 2026-04-03 | 17.01 | 17.19 | 16.65 | 16.68 | -1.71% | 0.06 | 0.43% |
| 2026-04-02 | 17.35 | 17.98 | 16.90 | 16.97 | -1.34% | 0.13 | 0.99% |
| 2026-04-01 | 16.88 | 17.45 | 16.88 | 17.20 | +2.99% | 0.08 | 0.56% |
| 2026-03-31 | 17.05 | 17.23 | 16.68 | 16.70 | -1.88% | 0.08 | 0.61% |
| 2026-03-30 | 16.89 | 17.29 | 16.68 | 17.02 | -0.58% | 0.05 | 0.39% |
| 2026-03-27 | 16.50 | 17.25 | 16.45 | 17.12 | +2.33% | 0.06 | 0.46% |
| 2026-03-26 | 17.71 | 17.85 | 16.25 | 16.73 | -5.53% | 0.22 | 1.64% |
| 2026-03-25 | 17.57 | 17.88 | 17.32 | 17.71 | +2.25% | 0.05 | 0.33% |
| 2026-03-24 | 16.49 | 17.37 | 16.49 | 17.32 | +5.74% | 0.09 | 0.68% |