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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.75 | 15.76 | 15.22 | 15.61 | -1.20% | 0.08 | 0.65% |
| 2025-12-16 | 16.40 | 16.71 | 15.80 | 15.80 | -3.95% | 0.07 | 0.58% |
| 2025-12-15 | 16.20 | 16.64 | 16.20 | 16.45 | +1.17% | 0.05 | 0.42% |
| 2025-12-12 | 16.26 | 16.45 | 16.19 | 16.26 | 0.00% | 0.07 | 0.56% |
| 2025-12-11 | 16.91 | 16.91 | 16.25 | 16.26 | -3.79% | 0.12 | 0.90% |
| 2025-12-10 | 17.10 | 17.10 | 16.81 | 16.90 | -1.00% | 0.11 | 0.82% |
| 2025-12-09 | 17.10 | 17.22 | 17.04 | 17.07 | -0.18% | 0.05 | 0.40% |
| 2025-12-08 | 17.17 | 17.28 | 17.05 | 17.10 | -0.18% | 0.09 | 0.65% |
| 2025-12-05 | 16.98 | 17.28 | 16.55 | 17.13 | +0.35% | 0.25 | 1.91% |
| 2025-12-04 | 17.51 | 17.67 | 17.07 | 17.07 | -3.50% | 0.10 | 0.70% |
| 2025-12-03 | 17.85 | 17.85 | 17.39 | 17.69 | +0.63% | 0.09 | 0.68% |
| 2025-12-02 | 17.47 | 17.75 | 17.33 | 17.58 | +0.63% | 0.08 | 0.60% |
| 2025-12-01 | 17.17 | 17.87 | 17.17 | 17.47 | +0.46% | 0.15 | 1.07% |
| 2025-11-28 | 17.07 | 17.41 | 16.90 | 17.39 | +2.17% | 0.10 | 0.73% |
| 2025-11-27 | 17.04 | 17.21 | 16.88 | 17.02 | +0.35% | 0.08 | 0.57% |
| 2025-11-26 | 17.17 | 17.57 | 16.81 | 16.96 | -2.64% | 0.13 | 1.00% |
| 2025-11-25 | 17.56 | 17.60 | 17.18 | 17.42 | -0.06% | 0.10 | 0.74% |
| 2025-11-24 | 16.87 | 17.50 | 16.61 | 17.43 | +4.94% | 0.18 | 1.36% |
| 2025-11-21 | 17.00 | 17.32 | 16.52 | 16.61 | -3.43% | 0.31 | 2.32% |
| 2025-11-20 | 18.38 | 19.05 | 17.20 | 17.20 | -6.01% | 0.51 | 3.64% |