*ST清研 (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
2026-05-06	17.58	17.35	0.00	0.00%	17.10	17.58	7064	1220	0.90%
2026-04-30	17.51	17.35	-0.29	-1.64%	17.10	17.78	8919	1545	1.14%
2026-04-29	17.24	17.64	0.37	2.14%	17.08	17.71	4081	711	0.52%
2026-04-28	17.68	17.27	-0.40	-2.26%	17.27	17.71	4324	755	0.55%
2026-04-27	17.99	17.67	-0.32	-1.78%	17.63	18.17	6079	1081	0.78%
2026-04-24	18.26	17.99	-0.32	-1.75%	17.60	18.26	7574	1352	0.97%
2026-04-23	18.95	18.31	-0.45	-2.40%	18.31	18.95	4539	841	0.58%
2026-04-22	18.73	18.76	0.01	0.05%	18.66	19.12	5107	962	0.65%
2026-04-21	19.03	18.75	-0.28	-1.47%	18.39	19.18	9101	1693	1.17%
2026-04-20	18.60	19.03	0.49	2.64%	18.60	19.70	9842	1889	1.26%
2026-04-17	18.69	18.54	-0.01	-0.05%	18.51	18.74	3510	652	0.45%
2026-04-16	18.61	18.55	-0.12	-0.64%	18.50	18.80	5708	1064	0.73%
2026-04-15	19.17	18.67	-0.45	-2.35%	18.54	19.37	7735	1465	0.99%
2026-04-14	18.56	19.12	0.57	3.07%	18.56	19.42	11049	2105	1.41%
2026-04-13	17.41	18.55	1.05	6.00%	17.32	18.85	10125	1850	1.30%
2026-04-10	17.18	17.50	0.50	2.94%	17.10	17.70	4923	856	0.63%
2026-04-09	17.30	17.00	-0.31	-1.79%	17.00	17.42	2505	430	0.32%
2026-04-08	17.00	17.31	0.49	2.91%	17.00	17.49	4934	854	0.63%
2026-04-07	16.59	16.82	0.14	0.84%	16.42	16.97	3805	636	0.49%
2026-04-03	17.01	16.68	-0.29	-1.71%	16.65	17.19	3371	568	0.43%
2026-04-02	17.35	16.97	-0.23	-1.34%	16.90	17.98	7696	1343	0.99%
2026-04-01	16.88	17.20	0.50	2.99%	16.88	17.45	4372	750	0.56%
2026-03-31	17.05	16.70	-0.32	-1.88%	16.68	17.23	4758	804	0.61%
2026-03-30	16.89	17.02	-0.10	-0.58%	16.68	17.29	3012	514	0.39%
2026-03-27	16.50	17.12	0.39	2.33%	16.45	17.25	3625	616	0.46%
2026-03-26	17.71	16.73	-0.98	-5.53%	16.25	17.85	12833	2175	1.64%
2026-03-25	17.57	17.71	0.39	2.25%	17.32	17.88	2581	456	0.33%
2026-03-24	16.49	17.32	0.94	5.74%	16.49	17.37	5341	901	0.68%
2026-03-23	16.99	16.38	-0.81	-4.71%	16.13	16.99	7794	1294	1.00%
2026-03-20	17.74	17.19	-0.54	-3.05%	16.99	17.75	10844	1870	1.39%
2026-03-19	18.40	17.73	-0.84	-4.52%	17.68	18.40	10423	1867	1.33%
2026-03-18	18.64	18.57	-0.01	-0.05%	18.00	18.67	7105	1303	0.91%
2026-03-17	18.81	18.58	-0.16	-0.85%	18.53	19.12	5403	1017	0.69%
2026-03-16	19.18	18.74	-0.29	-1.52%	18.71	19.19	5047	952	0.65%
2026-03-13	18.96	19.03	-0.03	-0.16%	18.96	19.44	6462	1240	0.83%
2026-03-12	19.59	19.06	-0.53	-2.71%	19.01	19.60	6809	1310	0.87%
2026-03-11	20.13	19.59	-0.43	-2.15%	19.56	20.13	8711	1721	1.12%
2026-03-10	20.24	20.02	0.02	0.10%	19.68	21.50	23496	4775	3.01%
2026-03-09	19.96	20.00	-0.19	-0.94%	19.91	20.41	5243	1051	0.67%
2026-03-06	20.02	20.19	0.04	0.20%	20.02	20.30	3531	711	0.45%
2026-03-05	19.89	20.15	0.37	1.87%	19.79	20.22	5424	1085	0.69%
2026-03-04	19.04	19.78	0.27	1.38%	19.04	19.94	4917	964	0.63%
2026-03-03	20.19	19.51	-0.41	-2.06%	19.50	20.34	7558	1500	0.97%
2026-03-02	20.20	19.92	-0.28	-1.39%	19.58	20.50	6379	1274	0.82%
2026-02-27	19.80	20.20	0.41	2.07%	19.60	20.20	5527	1096	0.71%
2026-02-26	19.77	19.79	0.11	0.56%	19.53	19.88	5309	1048	0.68%
2026-02-25	19.70	19.68	-0.04	-0.20%	19.53	19.88	4871	960	0.62%
2026-02-24	19.72	19.72	0.12	0.61%	19.18	19.91	3771	742	0.48%
2026-02-13	19.61	19.60	-0.21	-1.06%	19.45	20.11	9498	1881	1.22%
2026-02-12	20.07	19.81	0.00	0.00%	19.72	20.38	9336	1865	1.20%
2026-02-11	19.52	19.81	0.49	2.54%	19.20	19.96	7257	1427	0.93%
2026-02-10	19.08	19.32	0.33	1.74%	18.85	19.60	15602	2988	2.00%
2026-02-09	19.13	18.99	0.00	0.00%	18.77	19.38	18981	3628	2.43%
2026-02-06	18.81	18.99	0.15	0.80%	18.58	19.11	3214	607	0.41%
2026-02-05	18.48	18.84	0.38	2.06%	18.35	19.23	14994	2825	1.92%
2026-02-04	18.46	18.46	0.00	0.00%	18.30	18.60	4441	818	0.57%
2026-02-03	18.82	18.46	-0.32	-1.70%	18.30	18.97	9333	1731	1.19%
2026-02-02	19.87	18.78	-1.09	-5.49%	18.78	19.92	10376	1995	1.33%
2026-01-30	19.27	19.87	0.47	2.42%	19.04	20.45	8737	1726	1.12%
2026-01-29	19.38	19.40	0.03	0.15%	19.10	20.05	14692	2883	1.88%
2026-01-28	20.09	19.37	-0.74	-3.68%	19.01	20.29	7689	1511	0.98%
2026-01-27	20.00	20.11	0.11	0.55%	19.88	20.42	5205	1045	0.67%