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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.61 | 20.11 | 19.45 | 19.60 | -1.06% | 0.19 | 1.22% |
| 2026-02-12 | 20.07 | 20.38 | 19.72 | 19.81 | 0.00% | 0.19 | 1.20% |
| 2026-02-11 | 19.52 | 19.96 | 19.20 | 19.81 | +2.54% | 0.14 | 0.93% |
| 2026-02-10 | 19.08 | 19.60 | 18.85 | 19.32 | +1.74% | 0.30 | 2.00% |
| 2026-02-09 | 19.13 | 19.38 | 18.77 | 18.99 | 0.00% | 0.36 | 2.43% |
| 2026-02-06 | 18.81 | 19.11 | 18.58 | 18.99 | +0.80% | 0.06 | 0.41% |
| 2026-02-05 | 18.48 | 19.23 | 18.35 | 18.84 | +2.06% | 0.28 | 1.92% |
| 2026-02-04 | 18.46 | 18.60 | 18.30 | 18.46 | 0.00% | 0.08 | 0.57% |
| 2026-02-03 | 18.82 | 18.97 | 18.30 | 18.46 | -1.70% | 0.17 | 1.19% |
| 2026-02-02 | 19.87 | 19.92 | 18.78 | 18.78 | -5.49% | 0.20 | 1.33% |
| 2026-01-30 | 19.27 | 20.45 | 19.04 | 19.87 | +2.42% | 0.17 | 1.12% |
| 2026-01-29 | 19.38 | 20.05 | 19.10 | 19.40 | +0.15% | 0.29 | 1.88% |
| 2026-01-28 | 20.09 | 20.29 | 19.01 | 19.37 | -3.68% | 0.15 | 0.98% |
| 2026-01-27 | 20.00 | 20.42 | 19.88 | 20.11 | +0.55% | 0.10 | 0.67% |
| 2026-01-26 | 20.01 | 20.25 | 19.83 | 20.00 | -0.05% | 0.10 | 0.63% |
| 2026-01-23 | 19.77 | 20.21 | 19.77 | 20.01 | +0.50% | 0.10 | 0.67% |
| 2026-01-22 | 20.61 | 20.91 | 19.89 | 19.91 | -3.35% | 0.19 | 1.21% |
| 2026-01-21 | 20.40 | 20.62 | 20.00 | 20.60 | +1.33% | 0.15 | 0.93% |
| 2026-01-20 | 19.88 | 20.53 | 19.75 | 20.33 | +3.04% | 0.17 | 1.08% |
| 2026-01-19 | 19.70 | 20.35 | 19.66 | 19.73 | +0.20% | 0.16 | 1.00% |