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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.37 | 16.64 | 16.30 | 16.41 | +0.06% | 0.06 | 0.45% |
| 2025-10-21 | 16.17 | 16.55 | 16.17 | 16.40 | +1.42% | 0.09 | 1.15% |
| 2025-10-20 | 16.36 | 16.66 | 16.05 | 16.17 | -1.10% | 0.10 | 1.26% |
| 2025-10-17 | 17.09 | 17.11 | 16.20 | 16.35 | -4.44% | 0.09 | 1.18% |
| 2025-10-16 | 17.23 | 17.49 | 16.86 | 17.11 | -0.64% | 0.10 | 1.22% |
| 2025-10-15 | 17.09 | 17.80 | 17.01 | 17.22 | +0.53% | 0.10 | 1.18% |
| 2025-10-14 | 16.22 | 17.62 | 16.12 | 17.13 | +5.61% | 0.18 | 2.20% |
| 2025-10-13 | 16.08 | 16.46 | 15.37 | 16.22 | -1.82% | 0.14 | 1.78% |
| 2025-10-10 | 16.64 | 16.98 | 16.46 | 16.52 | -0.72% | 0.09 | 1.17% |
| 2025-10-09 | 16.92 | 17.30 | 16.57 | 16.64 | -1.83% | 0.13 | 1.68% |
| 2025-09-30 | 16.91 | 17.05 | 16.70 | 16.95 | +1.62% | 0.14 | 1.73% |
| 2025-09-29 | 17.20 | 17.69 | 16.65 | 16.68 | -2.57% | 0.25 | 3.05% |
| 2025-09-26 | 18.10 | 18.40 | 16.88 | 17.12 | -6.55% | 0.27 | 3.31% |
| 2025-09-25 | 18.22 | 18.70 | 18.14 | 18.32 | -1.19% | 0.18 | 2.06% |
| 2025-09-24 | 18.80 | 19.32 | 18.33 | 18.54 | -1.12% | 0.30 | 3.37% |
| 2025-09-23 | 17.99 | 18.90 | 17.71 | 18.75 | +4.22% | 0.29 | 3.37% |
| 2025-09-22 | 17.13 | 18.06 | 17.13 | 17.99 | +1.98% | 0.15 | 1.80% |
| 2025-09-19 | 17.90 | 18.18 | 17.60 | 17.64 | -2.00% | 0.19 | 2.28% |
| 2025-09-18 | 17.97 | 18.30 | 17.70 | 18.00 | +0.17% | 0.22 | 2.54% |
| 2025-09-17 | 17.77 | 18.08 | 17.50 | 17.97 | +1.18% | 0.17 | 2.08% |