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 |
|---|
| 2025-08-01 | 4.02 | 4.04 | 0.02 | 0.50% | 4.02 | 4.06 | 95958 | 3879.54 | 0.68% |
| 2025-07-31 | 4.11 | 4.02 | -0.08 | -1.95% | 4.00 | 4.12 | 134009 | 5403.57 | 0.95% |
| 2025-07-30 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.13 | 109851 | 4494.81 | 0.78% |
| 2025-07-29 | 4.10 | 4.08 | -0.03 | -0.73% | 4.05 | 4.12 | 110316 | 4496.38 | 0.78% |
| 2025-07-28 | 4.13 | 4.11 | -0.02 | -0.48% | 4.09 | 4.14 | 87435 | 3593.11 | 0.62% |
| 2025-07-25 | 4.18 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 87761 | 3645.47 | 0.62% |
| 2025-07-24 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 107533 | 4472.49 | 0.76% |
| 2025-07-23 | 4.13 | 4.13 | -0.02 | -0.48% | 4.10 | 4.17 | 121593 | 5030.45 | 0.86% |
| 2025-07-22 | 4.08 | 4.15 | 0.07 | 1.72% | 4.08 | 4.17 | 181833 | 7496.00 | 1.29% |
| 2025-07-21 | 3.98 | 4.08 | 0.11 | 2.77% | 3.98 | 4.08 | 168156 | 6820.17 | 1.19% |
| 2025-07-18 | 3.96 | 3.97 | 0.01 | 0.25% | 3.93 | 3.97 | 80610 | 3187.93 | 0.57% |
| 2025-07-17 | 3.94 | 3.96 | 0.01 | 0.25% | 3.93 | 3.97 | 81183 | 3199.90 | 0.57% |
| 2025-07-16 | 3.94 | 3.95 | 0.01 | 0.25% | 3.91 | 3.97 | 95925 | 3784.95 | 0.68% |
| 2025-07-15 | 4.03 | 3.94 | -0.10 | -2.48% | 3.93 | 4.04 | 147502 | 5853.48 | 1.04% |
| 2025-07-14 | 4.02 | 4.04 | 0.00 | 0.00% | 3.99 | 4.08 | 150353 | 6069.61 | 1.06% |
| 2025-07-11 | 4.06 | 4.04 | -0.03 | -0.74% | 4.03 | 4.08 | 97625 | 3958.03 | 0.69% |
| 2025-07-10 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.07 | 118766 | 4811.47 | 0.84% |
| 2025-07-09 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 79730 | 3211.78 | 0.56% |
| 2025-07-08 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.02 | 81616 | 3263.47 | 0.58% |
| 2025-07-07 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.00 | 72443 | 2886.34 | 0.51% |
| 2025-07-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.02 | 115085 | 4595.18 | 0.81% |
| 2025-07-03 | 3.98 | 4.00 | -0.03 | -0.74% | 3.98 | 4.06 | 117706 | 4713.10 | 0.83% |
| 2025-07-02 | 3.94 | 4.03 | 0.09 | 2.28% | 3.93 | 4.05 | 185929 | 7451.52 | 1.32% |
| 2025-07-01 | 3.93 | 3.94 | 0.01 | 0.25% | 3.90 | 3.95 | 57255 | 2248.27 | 0.41% |
| 2025-06-30 | 3.96 | 3.93 | 0.01 | 0.26% | 3.92 | 3.96 | 53277 | 2096.55 | 0.38% |
| 2025-06-27 | 3.90 | 3.92 | 0.00 | 0.00% | 3.89 | 3.96 | 68431 | 2686.97 | 0.48% |
| 2025-06-26 | 3.92 | 3.92 | -0.03 | -0.76% | 3.91 | 3.98 | 79660 | 3136.82 | 0.56% |
| 2025-06-25 | 3.93 | 3.95 | 0.03 | 0.77% | 3.91 | 3.96 | 105647 | 4154.57 | 0.75% |
| 2025-06-24 | 3.86 | 3.92 | 0.03 | 0.77% | 3.82 | 3.92 | 87415 | 3396.94 | 0.62% |
| 2025-06-23 | 3.80 | 3.89 | 0.10 | 2.64% | 3.75 | 3.91 | 108230 | 4175.15 | 0.77% |
| 2025-06-20 | 3.80 | 3.79 | -0.01 | -0.26% | 3.78 | 3.83 | 48636 | 1851.35 | 0.34% |
| 2025-06-19 | 3.86 | 3.80 | -0.06 | -1.55% | 3.76 | 3.86 | 98548 | 3746.12 | 0.70% |
| 2025-06-18 | 3.89 | 3.86 | -0.05 | -1.28% | 3.85 | 3.94 | 96864 | 3762.29 | 0.69% |
| 2025-06-17 | 3.90 | 3.91 | 0.02 | 0.51% | 3.85 | 3.92 | 77605 | 3014.34 | 0.55% |
| 2025-06-16 | 3.88 | 3.89 | 0.01 | 0.26% | 3.86 | 3.92 | 82100 | 3197.79 | 0.58% |
| 2025-06-13 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.92 | 102654 | 3986.81 | 0.73% |
| 2025-06-12 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 75753 | 2925.41 | 0.54% |
| 2025-06-11 | 3.86 | 3.89 | 0.03 | 0.78% | 3.84 | 3.90 | 66326 | 2578.04 | 0.47% |
| 2025-06-10 | 3.92 | 3.86 | -0.05 | -1.28% | 3.82 | 3.94 | 126232 | 4900.33 | 0.89% |
| 2025-06-09 | 3.92 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 87840 | 3431.01 | 0.62% |
| 2025-06-06 | 3.89 | 3.91 | 0.00 | 0.00% | 3.88 | 3.92 | 64336 | 2510.41 | 0.46% |
| 2025-06-05 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.92 | 82762 | 3225.75 | 0.59% |
| 2025-06-04 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.92 | 113350 | 4412.80 | 0.80% |
| 2025-06-03 | 3.87 | 3.91 | -0.01 | -0.26% | 3.86 | 3.92 | 113573 | 4419.81 | 0.80% |
| 2025-05-30 | 4.02 | 3.92 | -0.05 | -1.26% | 3.91 | 4.06 | 164209 | 6519.54 | 1.16% |
| 2025-05-29 | 3.94 | 3.97 | 0.00 | 0.00% | 3.94 | 4.00 | 134934 | 5357.92 | 0.95% |
| 2025-05-28 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.11 | 183219 | 7353.62 | 1.30% |
| 2025-05-27 | 3.93 | 3.99 | 0.02 | 0.50% | 3.91 | 4.00 | 170703 | 6767.86 | 1.21% |
| 2025-05-26 | 3.92 | 3.97 | 0.07 | 1.79% | 3.91 | 4.05 | 223424 | 8870.99 | 1.58% |
| 2025-05-23 | 4.02 | 3.90 | -0.08 | -2.01% | 3.90 | 4.15 | 317005 | 12683.41 | 2.24% |
| 2025-05-22 | 4.08 | 3.98 | -0.13 | -3.16% | 3.98 | 4.11 | 294534 | 11876.09 | 2.08% |
| 2025-05-21 | 4.30 | 4.11 | -0.16 | -3.75% | 4.09 | 4.36 | 610940 | 25514.84 | 4.32% |
| 2025-05-20 | 3.87 | 4.27 | 0.39 | 10.05% | 3.82 | 4.27 | 351558 | 14641.42 | 2.49% |
| 2025-05-19 | 3.84 | 3.88 | 0.06 | 1.57% | 3.79 | 3.91 | 166520 | 6418.06 | 1.18% |
| 2025-05-16 | 3.77 | 3.82 | 0.08 | 2.14% | 3.76 | 3.95 | 231734 | 8897.56 | 1.64% |
| 2025-05-15 | 3.87 | 3.74 | -0.15 | -3.86% | 3.73 | 3.92 | 330792 | 12544.60 | 2.34% |
| 2025-05-14 | 3.70 | 3.89 | 0.20 | 5.42% | 3.66 | 4.06 | 467247 | 18206.82 | 3.31% |
| 2025-05-13 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.72 | 53221 | 1965.59 | 0.38% |
| 2025-05-12 | 3.70 | 3.68 | -0.01 | -0.27% | 3.64 | 3.71 | 70363 | 2577.23 | 0.50% |
| 2025-05-09 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.72 | 62109 | 2293.48 | 0.44% |
| 2025-05-08 | 3.68 | 3.69 | 0.01 | 0.27% | 3.65 | 3.71 | 52575 | 1937.05 | 0.37% |
| 2025-05-07 | 3.68 | 3.68 | 0.02 | 0.55% | 3.66 | 3.72 | 85846 | 3165.52 | 0.61% |
| 2025-05-06 | 3.57 | 3.66 | 0.12 | 3.39% | 3.56 | 3.66 | 93638 | 3383.20 | 0.66% |
| 2025-04-30 | 3.57 | 3.54 | -0.05 | -1.39% | 3.54 | 3.61 | 61058 | 2186.07 | 0.43% |
| 2025-04-29 | 3.56 | 3.59 | 0.03 | 0.84% | 3.54 | 3.61 | 67707 | 2429.97 | 0.48% |
| 2025-04-28 | 3.63 | 3.56 | -0.07 | -1.93% | 3.53 | 3.63 | 64514 | 2298.86 | 0.46% |
| 2025-04-25 | 3.62 | 3.63 | 0.01 | 0.28% | 3.61 | 3.66 | 53361 | 1940.49 | 0.38% |
| 2025-04-24 | 3.62 | 3.62 | 0.01 | 0.28% | 3.58 | 3.64 | 63871 | 2306.51 | 0.45% |
| 2025-04-23 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.66 | 55770 | 2018.23 | 0.39% |
| 2025-04-22 | 3.59 | 3.63 | 0.04 | 1.11% | 3.57 | 3.64 | 68516 | 2473.68 | 0.48% |
| 2025-04-21 | 3.58 | 3.59 | 0.02 | 0.56% | 3.55 | 3.59 | 51741 | 1848.24 | 0.37% |
| 2025-04-18 | 3.58 | 3.57 | -0.02 | -0.56% | 3.53 | 3.59 | 51693 | 1837.00 | 0.37% |
| 2025-04-17 | 3.54 | 3.59 | 0.03 | 0.84% | 3.53 | 3.62 | 74261 | 2670.57 | 0.53% |
| 2025-04-16 | 3.60 | 3.56 | -0.05 | -1.39% | 3.51 | 3.62 | 64947 | 2312.42 | 0.46% |
| 2025-04-15 | 3.59 | 3.61 | 0.01 | 0.28% | 3.56 | 3.62 | 50623 | 1813.50 | 0.36% |
| 2025-04-14 | 3.58 | 3.60 | 0.04 | 1.12% | 3.57 | 3.61 | 75170 | 2699.85 | 0.53% |
| 2025-04-11 | 3.52 | 3.56 | -0.01 | -0.28% | 3.52 | 3.59 | 69223 | 2466.47 | 0.49% |
| 2025-04-10 | 3.58 | 3.57 | 0.02 | 0.56% | 3.56 | 3.62 | 105169 | 3771.99 | 0.74% |
| 2025-04-09 | 3.46 | 3.55 | 0.06 | 1.72% | 3.26 | 3.57 | 118659 | 4071.60 | 0.84% |
| 2025-04-08 | 3.50 | 3.49 | -0.03 | -0.85% | 3.41 | 3.54 | 134235 | 4674.56 | 0.95% |
深证大盘股票行情在线 K线走势图
