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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.50 | 20.60 | 19.54 | 19.69 | -4.65% | 0.17 | 1.09% |
| 2026-01-15 | 20.45 | 20.75 | 20.05 | 20.65 | +0.98% | 0.12 | 0.77% |
| 2026-01-14 | 18.78 | 21.31 | 18.78 | 20.45 | +10.12% | 0.40 | 2.53% |
| 2026-01-13 | 18.63 | 18.85 | 18.31 | 18.57 | -0.27% | 0.08 | 0.53% |
| 2026-01-12 | 19.20 | 19.20 | 18.36 | 18.62 | -2.51% | 0.19 | 1.28% |
| 2026-01-09 | 19.00 | 19.30 | 18.90 | 19.10 | +0.53% | 0.08 | 0.54% |
| 2026-01-08 | 18.93 | 19.10 | 18.67 | 19.00 | +1.17% | 0.10 | 0.66% |
| 2026-01-07 | 19.19 | 19.19 | 18.57 | 18.78 | -0.63% | 0.08 | 0.57% |
| 2026-01-06 | 18.81 | 19.35 | 18.40 | 18.90 | +0.53% | 0.22 | 1.50% |
| 2026-01-05 | 17.95 | 19.49 | 17.95 | 18.80 | +4.74% | 0.35 | 2.34% |
| 2025-12-31 | 17.79 | 18.75 | 17.53 | 17.95 | +0.96% | 0.25 | 1.74% |
| 2025-12-30 | 16.40 | 18.08 | 16.35 | 17.78 | +8.09% | 0.41 | 2.99% |
| 2025-12-29 | 16.36 | 16.62 | 16.30 | 16.45 | +0.80% | 0.10 | 0.81% |
| 2025-12-26 | 16.57 | 16.70 | 16.19 | 16.32 | -0.49% | 0.09 | 0.69% |
| 2025-12-25 | 16.24 | 16.55 | 16.24 | 16.40 | +0.86% | 0.06 | 0.48% |
| 2025-12-24 | 15.70 | 16.37 | 15.70 | 16.26 | +3.30% | 0.13 | 1.06% |
| 2025-12-23 | 15.85 | 15.85 | 15.50 | 15.74 | -1.01% | 0.09 | 0.71% |
| 2025-12-22 | 15.92 | 16.25 | 15.89 | 15.90 | +0.13% | 0.12 | 0.96% |
| 2025-12-19 | 15.78 | 15.93 | 15.76 | 15.88 | -0.06% | 0.08 | 0.69% |
| 2025-12-18 | 15.60 | 16.17 | 15.54 | 15.89 | +1.79% | 0.09 | 0.71% |