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
2026-06-23	17.67	20.03	2.15	12.02%	17.52	20.53	45237	8829	5.79%
2026-06-22	17.73	17.88	-0.03	-0.17%	16.82	18.13	20137	3506	2.58%
2026-06-18	18.58	17.91	-0.78	-4.17%	17.70	18.65	20120	3634	2.58%
2026-06-17	20.21	18.69	-1.13	-5.70%	18.41	20.21	30018	5723	3.84%
2026-06-16	19.80	19.82	-0.08	-0.40%	19.21	20.38	20503	4044	2.62%
2026-06-15	19.80	19.90	0.31	1.58%	18.90	19.90	27733	5402	3.55%
2026-06-12	19.36	19.59	0.34	1.77%	19.12	19.80	21813	4236	2.79%
2026-06-11	19.58	19.25	-0.20	-1.03%	18.82	19.59	34212	6564	4.38%
2026-06-10	19.16	19.45	0.22	1.14%	19.00	19.59	37650	7260	4.82%
2026-06-09	18.03	19.23	1.14	6.30%	18.03	19.71	41961	8059	5.37%
2026-06-08	18.58	18.09	-0.96	-5.04%	17.62	19.32	29784	5533	3.81%
2026-06-05	18.15	19.05	0.85	4.67%	18.06	19.13	34506	6406	4.42%
2026-06-04	17.89	18.20	0.08	0.44%	17.31	18.52	38154	6867	4.88%
2026-06-03	17.59	18.12	0.52	2.95%	16.65	18.40	62059	10730	7.95%
2026-06-02	18.00	17.60	-0.41	-2.28%	17.28	18.49	33907	5970	4.34%
2026-06-01	16.88	18.01	1.23	7.33%	16.36	18.06	30274	5314	3.88%
2026-05-29	17.54	16.78	-0.88	-4.98%	16.60	17.70	18476	3153	2.37%
2026-05-28	17.72	17.66	-0.12	-0.67%	17.08	18.07	18845	3311	2.41%
2026-05-27	18.48	17.78	-0.75	-4.05%	17.33	18.59	27408	4882	3.51%
2026-05-26	18.45	18.53	-0.07	-0.38%	18.07	19.06	25341	4714	3.24%
2026-05-25	18.69	18.60	-0.10	-0.53%	18.00	19.27	30067	5590	3.85%
2026-05-22	18.73	18.70	0.00	0.00%	18.61	19.77	37535	7126	4.81%
2026-05-21	19.90	18.70	-1.00	-5.08%	18.62	19.96	23411	4536	3.00%
2026-05-20	19.83	19.70	-0.13	-0.66%	19.25	20.14	17966	3530	2.30%
2026-05-19	20.34	19.83	-0.32	-1.59%	19.54	20.50	21588	4299	2.76%
2026-05-18	19.72	20.15	-0.09	-0.44%	19.30	20.25	32981	6544	4.22%
2026-05-15	19.46	20.24	0.59	3.00%	19.11	21.00	55097	11094	7.05%
2026-05-14	19.86	19.65	-1.08	-5.21%	19.25	20.45	54930	10861	7.03%
2026-05-13	18.95	20.73	2.48	13.59%	18.70	21.43	83556	16906	10.70%
2026-05-11	18.71	18.25	-0.38	-2.04%	18.19	19.23	6497	1204	0.83%
2026-05-08	17.90	18.63	0.89	5.02%	17.76	18.66	11467	2092	1.47%
2026-05-07	17.28	17.74	0.39	2.25%	17.21	18.13	10099	1788	1.29%
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%