永清环保(300187)股票行情
永清环保(300187)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 | 5.33 | 5.42 | 0.14 | 2.65% | 5.30 | 5.42 | 82920 | 4460.66 | 1.29% | 0.00 |
| 2025-07-31 | 5.42 | 5.28 | -0.13 | -2.40% | 5.27 | 5.43 | 86621 | 4611.03 | 1.35% | 0.00 |
| 2025-07-30 | 5.44 | 5.41 | -0.05 | -0.92% | 5.36 | 5.47 | 99209 | 5360.55 | 1.54% | 0.00 |
| 2025-07-29 | 5.48 | 5.46 | -0.01 | -0.18% | 5.36 | 5.55 | 72259 | 3931.67 | 1.13% | 0.00 |
| 2025-07-28 | 5.45 | 5.47 | 0.02 | 0.37% | 5.40 | 5.49 | 61115 | 3330.93 | 0.95% | 0.00 |
| 2025-07-25 | 5.46 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 73691 | 4008.50 | 1.15% | 0.00 |
| 2025-07-24 | 5.43 | 5.44 | 0.01 | 0.18% | 5.41 | 5.47 | 69275 | 3767.20 | 1.08% | 0.00 |
| 2025-07-23 | 5.48 | 5.43 | -0.07 | -1.27% | 5.42 | 5.51 | 77867 | 4253.07 | 1.21% | 0.00 |
| 2025-07-22 | 5.47 | 5.50 | 0.04 | 0.73% | 5.38 | 5.51 | 83578 | 4549.52 | 1.30% | 0.00 |
| 2025-07-21 | 5.48 | 5.46 | -0.02 | -0.36% | 5.44 | 5.54 | 76629 | 4199.59 | 1.19% | 0.00 |
| 2025-07-18 | 5.37 | 5.48 | 0.13 | 2.43% | 5.31 | 5.57 | 145404 | 7904.16 | 2.26% | 0.00 |
| 2025-07-17 | 5.32 | 5.35 | 0.00 | 0.00% | 5.28 | 5.41 | 95164 | 5098.54 | 1.48% | 0.00 |
| 2025-07-16 | 5.40 | 5.35 | -0.01 | -0.19% | 5.31 | 5.58 | 164358 | 8895.00 | 2.56% | 0.00 |
| 2025-07-15 | 5.32 | 5.36 | 0.03 | 0.56% | 5.19 | 5.53 | 183474 | 9804.80 | 2.86% | 0.00 |
| 2025-07-14 | 5.35 | 5.33 | -0.01 | -0.19% | 5.28 | 5.38 | 67376 | 3596.24 | 1.05% | 30.00 |
| 2025-07-11 | 5.25 | 5.34 | 0.09 | 1.71% | 5.21 | 5.40 | 139816 | 7425.53 | 2.18% | 0.00 |
| 2025-07-10 | 5.25 | 5.25 | -0.02 | -0.38% | 5.21 | 5.29 | 81594 | 4282.12 | 1.27% | 0.00 |
| 2025-07-09 | 5.26 | 5.27 | 0.00 | 0.00% | 5.24 | 5.31 | 58225 | 3070.48 | 0.91% | 0.00 |
| 2025-07-08 | 5.23 | 5.27 | 0.04 | 0.76% | 5.14 | 5.30 | 74034 | 3891.82 | 1.15% | 0.00 |
| 2025-07-07 | 5.17 | 5.23 | 0.06 | 1.16% | 5.16 | 5.25 | 69888 | 3647.62 | 1.09% | 0.00 |
| 2025-07-04 | 5.22 | 5.17 | -0.06 | -1.15% | 5.16 | 5.29 | 89226 | 4651.71 | 1.39% | 0.00 |
| 2025-07-03 | 5.13 | 5.23 | 0.10 | 1.95% | 5.13 | 5.24 | 96136 | 4987.61 | 1.50% | 0.00 |
| 2025-07-02 | 5.10 | 5.13 | 0.04 | 0.79% | 5.05 | 5.14 | 69170 | 3528.86 | 1.08% | 0.00 |
| 2025-07-01 | 5.10 | 5.09 | -0.01 | -0.20% | 5.05 | 5.12 | 50489 | 2565.73 | 0.79% | 0.00 |
| 2025-06-30 | 5.05 | 5.10 | 0.06 | 1.19% | 5.02 | 5.10 | 75691 | 3843.12 | 1.18% | 0.00 |
| 2025-06-27 | 5.02 | 5.04 | 0.04 | 0.80% | 5.00 | 5.10 | 71934 | 3632.94 | 1.12% | 0.00 |
| 2025-06-26 | 5.00 | 5.00 | -0.01 | -0.20% | 4.95 | 5.05 | 74408 | 3715.85 | 1.16% | 0.00 |
| 2025-06-25 | 5.02 | 5.01 | 0.00 | 0.00% | 4.95 | 5.04 | 59156 | 2950.74 | 0.92% | 0.00 |
| 2025-06-24 | 4.98 | 5.01 | 0.06 | 1.21% | 4.93 | 5.02 | 56230 | 2806.73 | 0.88% | 0.00 |
| 2025-06-23 | 4.80 | 4.95 | 0.09 | 1.85% | 4.79 | 4.98 | 75058 | 3693.87 | 1.17% | 0.00 |
| 2025-06-20 | 4.91 | 4.86 | -0.06 | -1.22% | 4.84 | 4.96 | 50459 | 2464.23 | 0.79% | 0.00 |
| 2025-06-19 | 5.02 | 4.92 | -0.11 | -2.19% | 4.84 | 5.03 | 92547 | 4554.38 | 1.44% | 0.00 |
| 2025-06-18 | 5.04 | 5.03 | -0.03 | -0.59% | 4.99 | 5.14 | 77129 | 3884.33 | 1.20% | 0.00 |
| 2025-06-17 | 5.08 | 5.06 | -0.03 | -0.59% | 5.03 | 5.09 | 81335 | 4109.70 | 1.27% | 0.00 |
| 2025-06-16 | 5.00 | 5.09 | 0.08 | 1.60% | 4.95 | 5.10 | 104812 | 5291.42 | 1.63% | 0.00 |
| 2025-06-13 | 4.98 | 5.01 | 0.03 | 0.60% | 4.94 | 5.08 | 121179 | 6089.12 | 1.89% | 0.00 |
| 2025-06-12 | 4.96 | 4.98 | 0.00 | 0.00% | 4.93 | 5.00 | 47763 | 2371.74 | 0.74% | 0.00 |
| 2025-06-11 | 4.97 | 4.98 | 0.00 | 0.00% | 4.96 | 5.02 | 51987 | 2592.94 | 0.81% | 0.00 |
| 2025-06-10 | 5.02 | 4.98 | -0.04 | -0.80% | 4.91 | 5.04 | 73824 | 3683.27 | 1.15% | 0.00 |
| 2025-06-09 | 5.01 | 5.02 | 0.01 | 0.20% | 4.97 | 5.03 | 76086 | 3798.11 | 1.18% | 0.00 |
| 2025-06-06 | 4.98 | 5.01 | 0.03 | 0.60% | 4.95 | 5.05 | 73109 | 3660.66 | 1.14% | 0.00 |
| 2025-06-05 | 5.01 | 4.98 | -0.01 | -0.20% | 4.95 | 5.03 | 85452 | 4253.09 | 1.33% | 0.00 |
| 2025-06-04 | 4.92 | 4.99 | 0.09 | 1.84% | 4.90 | 5.00 | 88061 | 4361.51 | 1.37% | 0.00 |
| 2025-06-03 | 4.90 | 4.90 | -0.05 | -1.01% | 4.86 | 4.94 | 106896 | 5230.60 | 1.66% | 0.00 |
| 2025-05-30 | 5.08 | 4.95 | -0.07 | -1.39% | 4.94 | 5.15 | 141330 | 7091.02 | 2.20% | 0.00 |
| 2025-05-29 | 4.99 | 5.02 | -0.01 | -0.20% | 4.90 | 5.07 | 204275 | 10220.15 | 3.18% | 0.00 |
| 2025-05-28 | 4.81 | 5.03 | 0.20 | 4.14% | 4.81 | 5.31 | 265512 | 13400.88 | 4.13% | 0.00 |
| 2025-05-27 | 4.76 | 4.83 | 0.07 | 1.47% | 4.73 | 4.85 | 60846 | 2919.62 | 0.95% | 0.00 |
| 2025-05-26 | 4.78 | 4.85 | 0.09 | 1.89% | 4.78 | 4.88 | 54631 | 2638.90 | 0.85% | 0.00 |
| 2025-05-23 | 4.83 | 4.76 | -0.06 | -1.24% | 4.76 | 4.89 | 62369 | 3007.36 | 0.97% | 0.00 |
| 2025-05-22 | 4.95 | 4.82 | -0.15 | -3.02% | 4.81 | 5.01 | 81392 | 3967.83 | 1.27% | 0.00 |
| 2025-05-21 | 5.00 | 4.97 | -0.05 | -1.00% | 4.95 | 5.04 | 46948 | 2337.33 | 0.73% | 0.00 |
| 2025-05-20 | 4.98 | 5.02 | 0.04 | 0.80% | 4.95 | 5.03 | 61473 | 3068.84 | 0.96% | 0.00 |
| 2025-05-19 | 4.90 | 4.98 | 0.09 | 1.84% | 4.89 | 4.99 | 60460 | 2994.12 | 0.94% | 0.00 |
| 2025-05-16 | 4.90 | 4.89 | 0.01 | 0.20% | 4.88 | 4.95 | 57806 | 2842.19 | 0.90% | 0.00 |
| 2025-05-15 | 4.96 | 4.88 | -0.08 | -1.61% | 4.88 | 4.96 | 59504 | 2918.16 | 0.93% | 0.00 |
| 2025-05-14 | 4.95 | 4.96 | -0.01 | -0.20% | 4.90 | 4.98 | 72554 | 3584.77 | 1.13% | 0.00 |
| 2025-05-13 | 5.06 | 4.97 | -0.02 | -0.40% | 4.94 | 5.06 | 57688 | 2870.93 | 0.90% | 0.00 |
| 2025-05-12 | 5.05 | 4.99 | -0.02 | -0.40% | 4.94 | 5.07 | 69859 | 3480.46 | 1.09% | 0.00 |
| 2025-05-09 | 5.01 | 5.01 | 0.00 | 0.00% | 4.96 | 5.04 | 64326 | 3221.08 | 1.00% | 0.00 |
| 2025-05-08 | 4.98 | 5.01 | 0.02 | 0.40% | 4.95 | 5.04 | 66105 | 3315.30 | 1.03% | 0.00 |
| 2025-05-07 | 4.97 | 4.99 | 0.04 | 0.81% | 4.94 | 5.07 | 72433 | 3621.95 | 1.13% | 0.00 |
| 2025-05-06 | 4.91 | 4.95 | 0.04 | 0.81% | 4.91 | 4.99 | 64562 | 3195.16 | 1.01% | 0.00 |
| 2025-04-30 | 4.93 | 4.91 | -0.01 | -0.20% | 4.90 | 4.97 | 56394 | 2783.40 | 0.88% | 0.00 |
| 2025-04-29 | 4.90 | 4.92 | 0.02 | 0.41% | 4.88 | 4.96 | 36599 | 1803.10 | 0.57% | 0.00 |
| 2025-04-28 | 4.98 | 4.90 | -0.05 | -1.01% | 4.84 | 4.99 | 56449 | 2767.21 | 0.88% | 0.00 |
| 2025-04-25 | 4.90 | 4.95 | 0.07 | 1.43% | 4.87 | 4.98 | 61714 | 3045.73 | 0.96% | 0.00 |
| 2025-04-24 | 4.86 | 4.88 | 0.05 | 1.04% | 4.83 | 4.93 | 63599 | 3104.29 | 0.99% | 0.00 |
| 2025-04-23 | 4.83 | 4.83 | 0.04 | 0.84% | 4.80 | 4.93 | 56169 | 2727.42 | 0.87% | 0.00 |
| 2025-04-22 | 4.76 | 4.79 | 0.05 | 1.05% | 4.71 | 4.81 | 59935 | 2851.21 | 0.93% | 0.00 |
| 2025-04-21 | 4.71 | 4.74 | 0.02 | 0.42% | 4.67 | 4.77 | 42303 | 2001.11 | 0.66% | 0.00 |
| 2025-04-18 | 4.71 | 4.72 | -0.01 | -0.21% | 4.66 | 4.74 | 41864 | 1966.41 | 0.65% | 0.00 |
| 2025-04-17 | 4.63 | 4.73 | 0.06 | 1.28% | 4.63 | 4.79 | 40047 | 1895.77 | 0.62% | 0.00 |
| 2025-04-16 | 4.77 | 4.67 | -0.10 | -2.10% | 4.57 | 4.79 | 45818 | 2143.13 | 0.71% | 0.00 |
| 2025-04-15 | 4.77 | 4.77 | -0.02 | -0.42% | 4.72 | 4.81 | 37500 | 1786.91 | 0.58% | 0.00 |
| 2025-04-14 | 4.75 | 4.79 | 0.08 | 1.70% | 4.73 | 4.84 | 43344 | 2076.40 | 0.67% | 0.00 |
| 2025-04-11 | 4.68 | 4.71 | -0.03 | -0.63% | 4.68 | 4.77 | 53398 | 2531.09 | 0.83% | 0.00 |
| 2025-04-10 | 4.70 | 4.74 | 0.08 | 1.72% | 4.66 | 4.81 | 75030 | 3575.43 | 1.16% | 0.00 |
| 2025-04-09 | 4.50 | 4.66 | 0.13 | 2.87% | 4.19 | 4.69 | 119025 | 5303.77 | 1.85% | 0.00 |
| 2025-04-08 | 4.42 | 4.53 | 0.26 | 6.09% | 4.38 | 4.67 | 128382 | 5873.30 | 1.99% | 0.00 |
深证大盘股票行情在线 K线走势图
