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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.23 | 17.92 | 17.20 | 17.76 | +3.14% | 0.18 | 2.19% |
| 2025-09-15 | 17.27 | 17.37 | 16.92 | 17.22 | -0.23% | 0.16 | 1.96% |
| 2025-09-12 | 18.08 | 18.08 | 17.19 | 17.26 | -3.03% | 0.26 | 3.11% |
| 2025-09-11 | 17.13 | 18.28 | 16.78 | 17.80 | +3.13% | 0.43 | 5.17% |
| 2025-09-10 | 15.79 | 17.50 | 15.79 | 17.26 | +7.67% | 0.55 | 6.92% |
| 2025-09-09 | 15.82 | 16.12 | 15.80 | 16.03 | +1.33% | 0.30 | 3.99% |
| 2025-09-08 | 15.01 | 15.88 | 15.01 | 15.82 | +5.47% | 0.46 | 6.29% |
| 2025-09-05 | 14.14 | 15.05 | 14.04 | 15.00 | +6.31% | 0.36 | 5.26% |
| 2025-09-04 | 14.16 | 14.35 | 13.89 | 14.11 | -1.05% | 0.17 | 2.48% |
| 2025-09-03 | 14.25 | 14.50 | 14.07 | 14.26 | -0.21% | 0.13 | 1.97% |
| 2025-09-02 | 14.72 | 14.72 | 14.02 | 14.29 | -2.86% | 0.24 | 3.56% |
| 2025-09-01 | 14.45 | 14.84 | 14.44 | 14.71 | +1.87% | 0.26 | 3.76% |
| 2025-08-29 | 14.88 | 14.99 | 14.43 | 14.44 | -3.67% | 0.38 | 5.49% |
| 2025-08-28 | 15.17 | 15.17 | 14.26 | 14.99 | -3.60% | 0.62 | 8.90% |
| 2025-08-27 | 15.60 | 15.75 | 15.33 | 15.55 | +0.45% | 0.23 | 3.20% |
| 2025-08-26 | 15.64 | 15.65 | 15.40 | 15.48 | -0.19% | 0.15 | 2.01% |
| 2025-08-25 | 15.28 | 15.67 | 15.23 | 15.51 | +2.58% | 0.24 | 3.37% |
| 2025-08-22 | 15.19 | 15.48 | 15.06 | 15.12 | -0.33% | 0.23 | 3.22% |
| 2025-08-21 | 15.55 | 15.80 | 15.04 | 15.17 | -2.26% | 0.26 | 3.54% |
| 2025-08-20 | 15.37 | 15.54 | 15.02 | 15.52 | +0.98% | 0.17 | 2.39% |