清研环境 (301288) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	12.48	12.47	0.03	0.24%	12.26	12.61	16563	2061	3.52%
2025-04-02	12.65	12.44	-0.17	-1.35%	12.42	12.98	21485	2729	4.56%
2025-04-01	12.25	12.61	0.31	2.52%	12.25	13.28	25371	3245	5.39%
2025-03-31	12.54	12.30	-0.31	-2.46%	12.01	12.59	27175	3322	5.77%
2025-03-28	13.04	12.61	-0.42	-3.22%	12.59	13.27	22502	2883	4.78%
2025-03-27	13.25	13.03	-0.23	-1.73%	12.75	13.32	21706	2829	4.61%
2025-03-26	13.08	13.26	0.29	2.24%	12.92	13.52	27480	3657	5.84%
2025-03-25	13.60	12.97	-0.37	-2.77%	12.73	13.61	38753	5049	8.23%
2025-03-24	14.35	13.34	-0.98	-6.84%	13.13	14.89	63318	8902	13.45%
2025-03-21	14.40	14.32	0.17	1.20%	14.10	14.78	48666	7037	10.33%
2025-03-20	14.48	14.15	-0.24	-1.67%	14.05	14.50	30290	4292	6.43%
2025-03-19	14.64	14.39	-0.25	-1.71%	14.30	14.96	55540	8067	11.79%
2025-03-18	13.91	14.64	0.66	4.72%	13.80	14.78	64518	9309	13.70%
2025-03-17	13.50	13.98	0.48	3.56%	13.50	14.20	46365	6429	9.85%
2025-03-14	13.28	13.50	0.22	1.66%	13.02	13.62	33236	4438	7.06%
2025-03-13	13.71	13.28	-0.39	-2.85%	13.17	13.87	39249	5254	8.33%
2025-03-12	13.27	13.67	0.39	2.94%	13.09	14.09	53164	7228	11.29%
2025-03-11	12.96	13.28	0.17	1.30%	12.75	13.29	35203	4562	7.48%
2025-03-10	13.23	13.11	-0.15	-1.13%	13.02	13.50	36147	4803	7.68%
2025-03-07	13.10	13.26	0.28	2.16%	12.74	14.18	60394	8103	12.82%
2025-03-06	12.91	12.98	0.07	0.54%	12.83	13.22	24960	3252	5.30%
2025-03-05	13.27	12.91	-0.26	-1.97%	12.63	13.28	20651	2649	4.39%
2025-03-04	12.92	13.17	0.28	2.17%	12.80	13.27	23718	3083	5.04%
2025-03-03	12.68	12.89	0.26	2.06%	12.66	13.12	24406	3160	5.18%
2025-02-28	13.12	12.63	-0.52	-3.95%	12.52	13.19	19501	2500	4.14%
2025-02-27	13.36	13.15	-0.21	-1.57%	12.90	13.45	23880	3136	5.07%
2025-02-26	13.50	13.36	-0.09	-0.67%	13.26	13.56	23297	3119	4.95%
2025-02-25	13.59	13.45	-0.15	-1.10%	13.35	13.76	27149	3678	5.76%
2025-02-24	13.41	13.60	0.02	0.15%	12.98	13.88	41960	5666	8.91%
2025-02-21	13.18	13.58	0.46	3.51%	12.61	13.58	43079	5598	9.15%
2025-02-20	13.29	13.12	-0.11	-0.83%	13.09	13.33	15080	1986	3.20%
2025-02-19	12.90	13.23	0.33	2.56%	12.77	13.45	23736	3129	5.04%
2025-02-18	13.50	12.90	-0.38	-2.86%	12.83	13.50	26733	3494	5.68%
2025-02-17	12.84	13.28	0.55	4.32%	12.79	13.40	32141	4221	6.83%
2025-02-14	13.00	12.73	-0.14	-1.09%	12.56	13.10	25031	3197	5.32%
2025-02-13	13.27	12.87	-0.24	-1.83%	12.76	13.27	22985	2970	4.88%
2025-02-12	13.10	13.11	0.21	1.63%	13.00	13.24	26718	3497	5.67%
2025-02-11	13.27	12.90	-0.41	-3.08%	12.78	13.45	36437	4708	7.74%
2025-02-10	12.84	13.31	0.86	6.91%	12.60	13.47	44663	5795	9.48%
2025-02-07	12.36	12.45	0.15	1.22%	12.33	13.00	52333	6579	11.11%
2025-02-06	12.00	12.30	0.38	3.19%	11.80	12.30	54008	6513	11.47%
2025-02-05	11.29	11.92	0.14	1.19%	11.11	11.97	66285	7654	14.08%
2025-01-27	11.78	11.78	-2.95	-20.03%	11.78	12.78	102018	12142	21.66%
2025-01-24	14.59	14.73	0.14	0.96%	14.34	14.77	14858	2163	3.16%
2025-01-23	14.63	14.59	0.14	0.97%	14.57	14.92	18595	2740	3.95%
2025-01-22	14.77	14.45	-0.33	-2.23%	14.31	14.77	16357	2373	3.47%
2025-01-21	15.05	14.78	-0.24	-1.60%	14.68	15.14	16916	2510	3.59%
2025-01-20	14.88	15.02	0.10	0.67%	14.78	15.10	16438	2463	3.49%
2025-01-17	14.94	14.92	-0.03	-0.20%	14.65	15.02	14868	2205	3.16%
2025-01-16	15.10	14.95	0.01	0.07%	14.72	15.19	18129	2720	3.85%
2025-01-15	14.97	14.94	0.00	0.00%	14.72	15.59	25777	3886	5.47%
2025-01-14	14.13	14.94	0.95	6.79%	14.00	14.95	24451	3559	5.19%
2025-01-13	13.90	13.99	0.10	0.72%	13.34	14.18	16523	2273	3.51%
2025-01-10	14.51	13.89	-0.52	-3.61%	13.81	14.78	17942	2575	3.81%
2025-01-09	14.56	14.41	-0.13	-0.89%	14.33	14.64	10281	1493	2.18%
2025-01-08	14.59	14.54	-0.05	-0.34%	13.98	14.79	19980	2879	4.24%
2025-01-07	14.01	14.59	0.59	4.21%	13.92	14.61	16212	2319	3.44%
2025-01-06	14.12	14.00	-0.11	-0.78%	13.39	14.39	17291	2411	3.67%
2025-01-03	15.04	14.11	-0.95	-6.31%	13.90	15.27	26818	3872	5.69%
2025-01-02	15.28	15.06	-0.27	-1.76%	14.88	15.73	19884	3042	4.22%
2024-12-31	15.52	15.33	-0.19	-1.22%	15.26	16.09	22260	3463	4.73%
2024-12-30	15.82	15.52	-0.28	-1.77%	15.18	15.89	14580	2261	3.10%
2024-12-27	15.66	15.80	0.15	0.96%	15.61	15.99	15807	2507	3.36%
2024-12-26	15.58	15.65	0.11	0.71%	15.58	15.98	20506	3235	4.35%