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 |
|---|
| 2025-03-28 | 4.11 | 3.97 | -0.18 | -4.34% | 3.97 | 4.19 | 253708 | 10273.44 | 1.80% |
| 2025-03-27 | 4.08 | 4.15 | 0.05 | 1.22% | 4.05 | 4.35 | 363827 | 15371.19 | 2.57% |
| 2025-03-26 | 3.99 | 4.10 | 0.08 | 1.99% | 3.98 | 4.18 | 187178 | 7635.85 | 1.32% |
| 2025-03-25 | 3.86 | 4.02 | 0.14 | 3.61% | 3.86 | 4.15 | 176690 | 7064.23 | 1.25% |
| 2025-03-24 | 3.97 | 3.88 | -0.08 | -2.02% | 3.83 | 3.98 | 91039 | 3548.04 | 0.64% |
| 2025-03-21 | 3.95 | 3.96 | 0.00 | 0.00% | 3.93 | 4.01 | 116141 | 4614.49 | 0.82% |
| 2025-03-20 | 3.97 | 3.96 | 0.00 | 0.00% | 3.94 | 4.00 | 104156 | 4147.17 | 0.74% |
| 2025-03-19 | 3.97 | 3.96 | -0.01 | -0.25% | 3.93 | 3.98 | 77868 | 3076.96 | 0.55% |
| 2025-03-18 | 4.01 | 3.97 | -0.02 | -0.50% | 3.95 | 4.03 | 70339 | 2798.65 | 0.50% |
| 2025-03-17 | 3.96 | 3.99 | 0.03 | 0.76% | 3.93 | 4.01 | 122240 | 4869.36 | 0.87% |
| 2025-03-14 | 3.89 | 3.96 | 0.08 | 2.06% | 3.88 | 3.96 | 161109 | 6332.42 | 1.14% |
| 2025-03-13 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.88 | 76824 | 2957.43 | 0.54% |
| 2025-03-12 | 3.88 | 3.87 | 0.00 | 0.00% | 3.84 | 3.89 | 72982 | 2821.56 | 0.52% |
| 2025-03-11 | 3.86 | 3.87 | 0.00 | 0.00% | 3.82 | 3.87 | 45300 | 1743.75 | 0.32% |
| 2025-03-10 | 3.85 | 3.87 | 0.03 | 0.78% | 3.84 | 3.89 | 63904 | 2470.77 | 0.45% |
| 2025-03-07 | 3.84 | 3.84 | -0.01 | -0.26% | 3.81 | 3.86 | 60602 | 2325.10 | 0.43% |
| 2025-03-06 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 67176 | 2574.66 | 0.48% |
| 2025-03-05 | 3.85 | 3.83 | -0.02 | -0.52% | 3.78 | 3.86 | 70967 | 2701.70 | 0.50% |
| 2025-03-04 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.87 | 45804 | 1762.22 | 0.32% |
| 2025-03-03 | 3.83 | 3.85 | 0.02 | 0.52% | 3.83 | 3.89 | 58351 | 2251.17 | 0.41% |
| 2025-02-28 | 3.89 | 3.83 | -0.07 | -1.79% | 3.82 | 3.91 | 68709 | 2652.06 | 0.49% |
| 2025-02-27 | 3.92 | 3.90 | -0.02 | -0.51% | 3.85 | 3.94 | 69921 | 2718.04 | 0.49% |
| 2025-02-26 | 3.87 | 3.92 | 0.04 | 1.03% | 3.86 | 3.95 | 81399 | 3191.04 | 0.58% |
| 2025-02-25 | 3.94 | 3.88 | -0.02 | -0.51% | 3.84 | 3.94 | 71492 | 2774.70 | 0.51% |
| 2025-02-24 | 3.82 | 3.90 | 0.07 | 1.83% | 3.81 | 4.03 | 146082 | 5727.95 | 1.03% |
| 2025-02-21 | 3.85 | 3.83 | -0.01 | -0.26% | 3.79 | 3.87 | 78156 | 2980.79 | 0.55% |
| 2025-02-20 | 3.82 | 3.84 | 0.01 | 0.26% | 3.80 | 3.86 | 74618 | 2859.03 | 0.53% |
| 2025-02-19 | 3.83 | 3.83 | 0.01 | 0.26% | 3.78 | 3.84 | 84708 | 3226.78 | 0.60% |
| 2025-02-18 | 3.90 | 3.82 | -0.08 | -2.05% | 3.80 | 3.91 | 91221 | 3516.24 | 0.65% |
| 2025-02-17 | 3.86 | 3.90 | 0.05 | 1.30% | 3.83 | 3.91 | 85117 | 3298.68 | 0.60% |
| 2025-02-14 | 3.88 | 3.85 | -0.04 | -1.03% | 3.83 | 3.91 | 78902 | 3045.14 | 0.56% |
| 2025-02-13 | 3.94 | 3.89 | -0.06 | -1.52% | 3.89 | 3.96 | 92908 | 3632.27 | 0.66% |
| 2025-02-12 | 3.93 | 3.95 | 0.00 | 0.00% | 3.92 | 4.02 | 115967 | 4587.22 | 0.82% |
| 2025-02-11 | 4.00 | 3.95 | -0.09 | -2.23% | 3.91 | 4.03 | 229091 | 9040.96 | 1.62% |
| 2025-02-10 | 3.85 | 4.04 | 0.21 | 5.48% | 3.82 | 4.21 | 387440 | 15509.49 | 2.74% |
| 2025-02-07 | 3.77 | 3.83 | 0.04 | 1.06% | 3.76 | 3.87 | 86258 | 3300.98 | 0.61% |
| 2025-02-06 | 3.79 | 3.79 | 0.02 | 0.53% | 3.71 | 3.79 | 61475 | 2305.10 | 0.44% |
| 2025-02-05 | 3.82 | 3.77 | -0.03 | -0.79% | 3.74 | 3.84 | 47056 | 1783.72 | 0.33% |
| 2025-01-27 | 3.76 | 3.80 | 0.05 | 1.33% | 3.76 | 3.87 | 63896 | 2441.09 | 0.45% |
| 2025-01-24 | 3.78 | 3.75 | -0.01 | -0.27% | 3.71 | 3.78 | 56813 | 2131.42 | 0.40% |
| 2025-01-23 | 3.79 | 3.76 | -0.02 | -0.53% | 3.76 | 3.84 | 74148 | 2812.74 | 0.52% |
| 2025-01-22 | 3.82 | 3.78 | -0.14 | -3.57% | 3.68 | 3.82 | 124270 | 4685.03 | 0.88% |
| 2025-01-21 | 3.89 | 3.92 | 0.04 | 1.03% | 3.87 | 3.99 | 104553 | 4115.90 | 0.74% |
| 2025-01-20 | 3.81 | 3.88 | 0.07 | 1.84% | 3.76 | 3.96 | 115500 | 4470.59 | 0.82% |
| 2025-01-17 | 3.81 | 3.81 | 0.00 | 0.00% | 3.76 | 3.82 | 43419 | 1646.85 | 0.31% |
| 2025-01-16 | 3.77 | 3.81 | 0.06 | 1.60% | 3.76 | 3.87 | 60961 | 2332.89 | 0.43% |
| 2025-01-15 | 3.78 | 3.75 | -0.03 | -0.79% | 3.73 | 3.79 | 41233 | 1550.30 | 0.29% |
| 2025-01-14 | 3.72 | 3.78 | 0.09 | 2.44% | 3.71 | 3.79 | 56426 | 2121.22 | 0.40% |
| 2025-01-13 | 3.67 | 3.69 | -0.01 | -0.27% | 3.63 | 3.70 | 43550 | 1598.46 | 0.31% |
| 2025-01-10 | 3.78 | 3.70 | -0.09 | -2.37% | 3.70 | 3.81 | 43560 | 1629.77 | 0.31% |
| 2025-01-09 | 3.84 | 3.79 | -0.05 | -1.30% | 3.79 | 3.84 | 32883 | 1253.09 | 0.23% |
| 2025-01-08 | 3.83 | 3.84 | -0.01 | -0.26% | 3.75 | 3.86 | 65623 | 2500.39 | 0.46% |
| 2025-01-07 | 3.82 | 3.85 | 0.01 | 0.26% | 3.77 | 3.86 | 60628 | 2314.91 | 0.43% |
| 2025-01-06 | 3.82 | 3.84 | 0.05 | 1.32% | 3.73 | 3.87 | 92320 | 3529.29 | 0.65% |
| 2025-01-03 | 3.91 | 3.79 | -0.10 | -2.57% | 3.78 | 3.93 | 103779 | 4015.98 | 0.73% |
| 2025-01-02 | 3.98 | 3.89 | -0.09 | -2.26% | 3.88 | 4.03 | 97536 | 3859.68 | 0.70% |
| 2024-12-31 | 4.03 | 3.98 | -0.06 | -1.49% | 3.97 | 4.10 | 75778 | 3050.04 | 0.54% |
| 2024-12-30 | 4.14 | 4.04 | -0.09 | -2.18% | 4.02 | 4.14 | 79158 | 3206.12 | 0.56% |
| 2024-12-27 | 4.05 | 4.13 | 0.10 | 2.48% | 4.03 | 4.16 | 79709 | 3284.87 | 0.57% |
| 2024-12-26 | 4.08 | 4.03 | -0.04 | -0.98% | 4.02 | 4.09 | 56155 | 2274.47 | 0.40% |
| 2024-12-25 | 4.16 | 4.07 | -0.08 | -1.93% | 4.02 | 4.16 | 63096 | 2565.87 | 0.45% |
| 2024-12-24 | 4.11 | 4.15 | 0.05 | 1.22% | 4.10 | 4.18 | 58374 | 2415.99 | 0.42% |
| 2024-12-23 | 4.23 | 4.10 | -0.13 | -3.07% | 4.09 | 4.23 | 106819 | 4419.95 | 0.76% |
| 2024-12-20 | 4.27 | 4.23 | -0.03 | -0.70% | 4.21 | 4.29 | 71694 | 3044.45 | 0.51% |
| 2024-12-19 | 4.25 | 4.26 | -0.02 | -0.47% | 4.18 | 4.30 | 79415 | 3359.93 | 0.57% |
| 2024-12-18 | 4.28 | 4.28 | 0.02 | 0.47% | 4.25 | 4.36 | 73379 | 3161.32 | 0.52% |
| 2024-12-17 | 4.42 | 4.26 | -0.16 | -3.62% | 4.25 | 4.44 | 107225 | 4623.34 | 0.76% |
| 2024-12-16 | 4.39 | 4.42 | 0.05 | 1.14% | 4.37 | 4.51 | 112558 | 5009.06 | 0.80% |
| 2024-12-13 | 4.52 | 4.37 | -0.14 | -3.10% | 4.36 | 4.52 | 116381 | 5157.18 | 0.83% |
| 2024-12-12 | 4.45 | 4.51 | 0.03 | 0.67% | 4.44 | 4.51 | 108320 | 4852.44 | 0.77% |
| 2024-12-11 | 4.40 | 4.48 | 0.04 | 0.90% | 4.40 | 4.52 | 118526 | 5310.00 | 0.85% |
| 2024-12-10 | 4.51 | 4.44 | 0.01 | 0.23% | 4.42 | 4.54 | 137407 | 6143.02 | 0.98% |
| 2024-12-09 | 4.47 | 4.43 | -0.01 | -0.23% | 4.40 | 4.50 | 111309 | 4956.25 | 0.79% |
| 2024-12-06 | 4.33 | 4.44 | 0.10 | 2.30% | 4.33 | 4.45 | 153028 | 6749.57 | 1.09% |
| 2024-12-05 | 4.33 | 4.34 | 0.02 | 0.46% | 4.30 | 4.35 | 55598 | 2405.47 | 0.40% |
| 2024-12-04 | 4.45 | 4.32 | -0.12 | -2.70% | 4.29 | 4.45 | 81526 | 3552.47 | 0.58% |
| 2024-12-03 | 4.40 | 4.44 | 0.05 | 1.14% | 4.36 | 4.44 | 104686 | 4615.74 | 0.75% |
| 2024-12-02 | 4.27 | 4.39 | 0.14 | 3.29% | 4.27 | 4.39 | 90654 | 3942.53 | 0.65% |
| 2024-11-29 | 4.28 | 4.25 | -0.03 | -0.70% | 4.21 | 4.30 | 86511 | 3686.60 | 0.62% |
| 2024-11-28 | 4.17 | 4.28 | 0.11 | 2.64% | 4.16 | 4.31 | 105956 | 4516.25 | 0.76% |
深证大盘股票行情在线 K线走势图
