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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.23 | 18.80 | 17.22 | 18.30 | +6.33% | 0.44 | 3.10% |
| 2025-11-18 | 17.20 | 17.49 | 16.83 | 17.21 | +0.12% | 0.18 | 1.34% |
| 2025-11-17 | 17.42 | 17.55 | 17.05 | 17.19 | -1.32% | 0.12 | 0.91% |
| 2025-11-14 | 17.17 | 17.60 | 16.93 | 17.42 | +1.46% | 0.18 | 1.34% |
| 2025-11-13 | 17.06 | 17.32 | 16.92 | 17.17 | +0.64% | 0.14 | 1.08% |
| 2025-11-12 | 17.04 | 17.49 | 16.81 | 17.06 | +0.35% | 0.23 | 1.68% |
| 2025-11-11 | 17.10 | 17.20 | 16.83 | 17.00 | -0.35% | 0.17 | 1.27% |
| 2025-11-10 | 17.30 | 17.35 | 16.91 | 17.06 | -1.50% | 0.14 | 1.06% |
| 2025-11-07 | 16.80 | 17.74 | 16.76 | 17.32 | +3.10% | 0.21 | 1.58% |
| 2025-11-06 | 16.80 | 16.94 | 16.70 | 16.80 | 0.00% | 0.12 | 0.90% |
| 2025-11-05 | 16.48 | 16.80 | 16.46 | 16.80 | +1.27% | 0.13 | 1.00% |
| 2025-11-04 | 16.85 | 17.00 | 16.58 | 16.59 | -1.48% | 0.13 | 0.95% |
| 2025-11-03 | 16.48 | 16.84 | 16.43 | 16.84 | +2.50% | 0.12 | 0.94% |
| 2025-10-31 | 16.37 | 16.73 | 16.25 | 16.43 | -0.73% | 0.20 | 1.59% |
| 2025-10-30 | 16.80 | 17.01 | 16.39 | 16.55 | -1.49% | 0.12 | 0.92% |
| 2025-10-29 | 17.09 | 17.09 | 16.76 | 16.80 | -1.70% | 0.09 | 0.71% |
| 2025-10-28 | 17.05 | 17.35 | 17.05 | 17.09 | -0.64% | 0.07 | 0.51% |
| 2025-10-27 | 17.38 | 17.77 | 16.88 | 17.20 | -0.92% | 0.18 | 1.33% |
| 2025-10-24 | 16.98 | 17.49 | 16.98 | 17.36 | +2.12% | 0.12 | 0.88% |
| 2025-10-23 | 16.46 | 17.30 | 16.46 | 17.00 | +3.60% | 0.12 | 0.90% |