清新环境(002573)股票行情
清新环境(002573)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 3.78 | 3.77 | 0.02 | 0.53% | 3.76 | 3.81 | 105318 | 3983.24 | 0.75% |
| 2026-02-02 | 3.80 | 3.75 | -0.08 | -2.09% | 3.74 | 3.85 | 131877 | 5005.35 | 0.93% |
| 2026-01-30 | 3.90 | 3.83 | -0.14 | -3.53% | 3.80 | 3.92 | 230635 | 8867.18 | 1.63% |
| 2026-01-29 | 3.97 | 3.97 | -0.02 | -0.50% | 3.93 | 4.01 | 133576 | 5308.43 | 0.95% |
| 2026-01-28 | 3.94 | 3.99 | 0.05 | 1.27% | 3.92 | 4.01 | 140306 | 5573.22 | 0.99% |
| 2026-01-27 | 3.99 | 3.94 | -0.04 | -1.01% | 3.89 | 3.99 | 117230 | 4613.98 | 0.83% |
| 2026-01-26 | 3.98 | 3.98 | 0.01 | 0.25% | 3.93 | 4.00 | 160776 | 6372.60 | 1.14% |
| 2026-01-23 | 3.93 | 3.97 | 0.04 | 1.02% | 3.91 | 4.06 | 214063 | 8519.88 | 1.52% |
| 2026-01-22 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 3.93 | 117813 | 4593.89 | 0.83% |
| 2026-01-21 | 3.89 | 3.86 | -0.03 | -0.77% | 3.83 | 3.89 | 111016 | 4282.42 | 0.79% |
| 2026-01-20 | 3.86 | 3.89 | 0.03 | 0.78% | 3.85 | 3.89 | 118982 | 4609.34 | 0.84% |
| 2026-01-19 | 3.83 | 3.86 | 0.03 | 0.78% | 3.80 | 3.86 | 149767 | 5746.10 | 1.06% |
| 2026-01-16 | 3.81 | 3.83 | 0.01 | 0.26% | 3.80 | 3.84 | 115196 | 4403.93 | 0.82% |
| 2026-01-15 | 3.84 | 3.82 | -0.04 | -1.04% | 3.80 | 3.85 | 106307 | 4063.18 | 0.75% |
| 2026-01-14 | 3.83 | 3.86 | 0.03 | 0.78% | 3.79 | 3.88 | 206934 | 7938.38 | 1.46% |
| 2026-01-13 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 118235 | 4526.30 | 0.84% |
| 2026-01-12 | 3.82 | 3.83 | 0.02 | 0.52% | 3.79 | 3.83 | 124470 | 4747.32 | 0.88% |
| 2026-01-09 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.83 | 90305 | 3442.28 | 0.64% |
| 2026-01-08 | 3.79 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 68655 | 2609.12 | 0.49% |
| 2026-01-07 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.83 | 78434 | 2979.05 | 0.56% |
| 2026-01-06 | 3.80 | 3.83 | 0.06 | 1.59% | 3.76 | 3.84 | 122025 | 4650.17 | 0.86% |
| 2026-01-05 | 3.75 | 3.77 | 0.03 | 0.80% | 3.74 | 3.80 | 69684 | 2629.54 | 0.49% |
| 2025-12-31 | 3.74 | 3.74 | -0.01 | -0.27% | 3.71 | 3.75 | 71398 | 2665.82 | 0.51% |
| 2025-12-30 | 3.77 | 3.75 | -0.01 | -0.27% | 3.72 | 3.77 | 57861 | 2167.45 | 0.41% |
| 2025-12-29 | 3.79 | 3.76 | -0.02 | -0.53% | 3.76 | 3.80 | 51154 | 1932.67 | 0.36% |
| 2025-12-26 | 3.80 | 3.78 | -0.03 | -0.79% | 3.78 | 3.82 | 43178 | 1638.28 | 0.31% |
| 2025-12-25 | 3.79 | 3.81 | 0.02 | 0.53% | 3.77 | 3.82 | 48188 | 1830.89 | 0.34% |
| 2025-12-24 | 3.77 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 49440 | 1870.90 | 0.35% |
| 2025-12-23 | 3.79 | 3.77 | -0.03 | -0.79% | 3.75 | 3.80 | 57853 | 2179.53 | 0.41% |
| 2025-12-22 | 3.80 | 3.80 | 0.01 | 0.26% | 3.78 | 3.82 | 68431 | 2601.04 | 0.48% |
| 2025-12-19 | 3.75 | 3.79 | 0.04 | 1.07% | 3.74 | 3.80 | 71265 | 2694.53 | 0.50% |
| 2025-12-18 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.77 | 55835 | 2093.74 | 0.40% |
| 2025-12-17 | 3.72 | 3.73 | 0.01 | 0.27% | 3.68 | 3.75 | 86560 | 3212.91 | 0.61% |
| 2025-12-16 | 3.77 | 3.72 | -0.04 | -1.06% | 3.71 | 3.78 | 76147 | 2842.28 | 0.54% |
| 2025-12-15 | 3.73 | 3.76 | 0.01 | 0.27% | 3.71 | 3.78 | 66779 | 2508.48 | 0.47% |
| 2025-12-12 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 113537 | 4286.96 | 0.80% |
| 2025-12-11 | 3.84 | 3.79 | -0.05 | -1.30% | 3.77 | 3.85 | 96872 | 3686.38 | 0.69% |
| 2025-12-10 | 3.85 | 3.84 | -0.01 | -0.26% | 3.80 | 3.87 | 121030 | 4636.95 | 0.86% |
| 2025-12-09 | 3.92 | 3.85 | -0.08 | -2.04% | 3.85 | 3.94 | 96692 | 3745.69 | 0.68% |
| 2025-12-08 | 3.91 | 3.93 | 0.04 | 1.03% | 3.89 | 4.00 | 128089 | 5060.28 | 0.91% |
| 2025-12-05 | 3.84 | 3.89 | 0.07 | 1.83% | 3.80 | 3.90 | 110108 | 4247.46 | 0.78% |
| 2025-12-04 | 3.86 | 3.82 | -0.04 | -1.04% | 3.80 | 3.86 | 77381 | 2966.55 | 0.55% |
| 2025-12-03 | 3.86 | 3.86 | 0.00 | 0.00% | 3.83 | 3.88 | 93007 | 3581.09 | 0.66% |
| 2025-12-02 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.88 | 96650 | 3724.31 | 0.68% |
| 2025-12-01 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 113659 | 4390.56 | 0.80% |
| 2025-11-28 | 3.80 | 3.87 | 0.07 | 1.84% | 3.78 | 3.87 | 149879 | 5752.56 | 1.06% |
| 2025-11-27 | 3.80 | 3.80 | 0.00 | 0.00% | 3.77 | 3.83 | 107893 | 4105.39 | 0.76% |
| 2025-11-26 | 3.81 | 3.80 | -0.01 | -0.26% | 3.79 | 3.85 | 143179 | 5462.96 | 1.01% |
| 2025-11-25 | 3.85 | 3.81 | -0.01 | -0.26% | 3.80 | 3.85 | 174393 | 6660.03 | 1.23% |
| 2025-11-24 | 3.86 | 3.82 | -0.03 | -0.78% | 3.80 | 3.88 | 184655 | 7077.15 | 1.31% |
| 2025-11-21 | 4.06 | 3.85 | -0.23 | -5.64% | 3.83 | 4.07 | 190831 | 7501.90 | 1.35% |
| 2025-11-20 | 4.09 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 90931 | 3702.71 | 0.64% |
| 2025-11-19 | 4.14 | 4.06 | -0.07 | -1.69% | 4.05 | 4.14 | 86721 | 3539.76 | 0.61% |
| 2025-11-18 | 4.22 | 4.13 | -0.07 | -1.67% | 4.10 | 4.22 | 104463 | 4319.64 | 0.74% |
| 2025-11-17 | 4.21 | 4.20 | 0.00 | 0.00% | 4.15 | 4.22 | 87042 | 3639.48 | 0.62% |
| 2025-11-14 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.22 | 91079 | 3829.28 | 0.64% |
| 2025-11-13 | 4.18 | 4.18 | 0.00 | 0.00% | 4.12 | 4.19 | 95119 | 3965.17 | 0.67% |
| 2025-11-12 | 4.19 | 4.18 | -0.01 | -0.24% | 4.16 | 4.21 | 82341 | 3437.99 | 0.58% |
| 2025-11-11 | 4.19 | 4.19 | 0.01 | 0.24% | 4.17 | 4.21 | 95911 | 4016.51 | 0.68% |
| 2025-11-10 | 4.19 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 96948 | 4039.07 | 0.69% |
| 2025-11-07 | 4.11 | 4.17 | 0.06 | 1.46% | 4.10 | 4.18 | 115394 | 4797.49 | 0.82% |
| 2025-11-06 | 4.12 | 4.11 | -0.01 | -0.24% | 4.08 | 4.14 | 70500 | 2897.78 | 0.50% |
| 2025-11-05 | 4.07 | 4.12 | 0.04 | 0.98% | 4.05 | 4.13 | 117894 | 4848.01 | 0.83% |
| 2025-11-04 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.11 | 125456 | 5111.93 | 0.89% |
| 2025-11-03 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.07 | 121599 | 4918.26 | 0.86% |
| 2025-10-31 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 125456 | 5008.93 | 0.89% |
| 2025-10-30 | 4.04 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 88624 | 3551.24 | 0.63% |
| 2025-10-29 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.03 | 111779 | 4471.87 | 0.79% |
| 2025-10-28 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.07 | 73012 | 2946.74 | 0.52% |
| 2025-10-27 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.09 | 135181 | 5468.12 | 0.96% |
| 2025-10-24 | 4.11 | 4.03 | -0.09 | -2.18% | 4.03 | 4.12 | 129598 | 5262.06 | 0.92% |
| 2025-10-23 | 4.05 | 4.12 | 0.06 | 1.48% | 4.04 | 4.13 | 184504 | 7527.96 | 1.31% |
| 2025-10-22 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.06 | 129601 | 5242.66 | 0.92% |
| 2025-10-21 | 3.96 | 4.03 | 0.07 | 1.77% | 3.95 | 4.03 | 131424 | 5260.41 | 0.93% |
| 2025-10-20 | 3.93 | 3.96 | 0.06 | 1.54% | 3.89 | 3.96 | 88412 | 3473.82 | 0.63% |
| 2025-10-17 | 3.93 | 3.90 | -0.02 | -0.51% | 3.90 | 3.96 | 102249 | 4013.29 | 0.72% |
| 2025-10-16 | 3.96 | 3.92 | -0.03 | -0.76% | 3.91 | 3.96 | 72668 | 2853.95 | 0.51% |
| 2025-10-15 | 3.94 | 3.95 | 0.01 | 0.25% | 3.92 | 3.99 | 99872 | 3951.80 | 0.71% |
| 2025-10-14 | 3.94 | 3.94 | -0.01 | -0.25% | 3.91 | 3.96 | 98403 | 3876.93 | 0.70% |
| 2025-10-13 | 3.89 | 3.95 | 0.01 | 0.25% | 3.82 | 3.95 | 93894 | 3661.01 | 0.66% |
深证大盘股票行情在线 K线走势图
清新环境(002573)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
