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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.99 | 16.99 | 16.13 | 16.38 | -4.71% | 0.13 | 1.00% |
| 2026-03-20 | 17.74 | 17.75 | 16.99 | 17.19 | -3.05% | 0.19 | 1.39% |
| 2026-03-19 | 18.40 | 18.40 | 17.68 | 17.73 | -4.52% | 0.19 | 1.33% |
| 2026-03-18 | 18.64 | 18.67 | 18.00 | 18.57 | -0.05% | 0.13 | 0.91% |
| 2026-03-17 | 18.81 | 19.12 | 18.53 | 18.58 | -0.85% | 0.10 | 0.69% |
| 2026-03-16 | 19.18 | 19.19 | 18.71 | 18.74 | -1.52% | 0.10 | 0.65% |
| 2026-03-13 | 18.96 | 19.44 | 18.96 | 19.03 | -0.16% | 0.12 | 0.83% |
| 2026-03-12 | 19.59 | 19.60 | 19.01 | 19.06 | -2.71% | 0.13 | 0.87% |
| 2026-03-11 | 20.13 | 20.13 | 19.56 | 19.59 | -2.15% | 0.17 | 1.12% |
| 2026-03-10 | 20.24 | 21.50 | 19.68 | 20.02 | +0.10% | 0.48 | 3.01% |
| 2026-03-09 | 19.96 | 20.41 | 19.91 | 20.00 | -0.94% | 0.11 | 0.67% |
| 2026-03-06 | 20.02 | 20.30 | 20.02 | 20.19 | +0.20% | 0.07 | 0.45% |
| 2026-03-05 | 19.89 | 20.22 | 19.79 | 20.15 | +1.87% | 0.11 | 0.69% |
| 2026-03-04 | 19.04 | 19.94 | 19.04 | 19.78 | +1.38% | 0.10 | 0.63% |
| 2026-03-03 | 20.19 | 20.34 | 19.50 | 19.51 | -2.06% | 0.15 | 0.97% |
| 2026-03-02 | 20.20 | 20.50 | 19.58 | 19.92 | -1.39% | 0.13 | 0.82% |
| 2026-02-27 | 19.80 | 20.20 | 19.60 | 20.20 | +2.07% | 0.11 | 0.71% |
| 2026-02-26 | 19.77 | 19.88 | 19.53 | 19.79 | +0.56% | 0.10 | 0.68% |
| 2026-02-25 | 19.70 | 19.88 | 19.53 | 19.68 | -0.20% | 0.10 | 0.62% |
| 2026-02-24 | 19.72 | 19.91 | 19.18 | 19.72 | +0.61% | 0.07 | 0.48% |