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 |
|---|
| 2025-12-12 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 113537 | 4286.96 | 0.80% |
| 2025-12-11 | 3.84 | 3.79 | -0.05 | -1.30% | 3.77 | 3.85 | 96872 | 3686.38 | 0.69% |
| 2025-12-10 | 3.85 | 3.84 | -0.01 | -0.26% | 3.80 | 3.87 | 121030 | 4636.95 | 0.86% |
| 2025-12-09 | 3.92 | 3.85 | -0.08 | -2.04% | 3.85 | 3.94 | 96692 | 3745.69 | 0.68% |
| 2025-12-08 | 3.91 | 3.93 | 0.04 | 1.03% | 3.89 | 4.00 | 128089 | 5060.28 | 0.91% |
| 2025-12-05 | 3.84 | 3.89 | 0.07 | 1.83% | 3.80 | 3.90 | 110108 | 4247.46 | 0.78% |
| 2025-12-04 | 3.86 | 3.82 | -0.04 | -1.04% | 3.80 | 3.86 | 77381 | 2966.55 | 0.55% |
| 2025-12-03 | 3.86 | 3.86 | 0.00 | 0.00% | 3.83 | 3.88 | 93007 | 3581.09 | 0.66% |
| 2025-12-02 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.88 | 96650 | 3724.31 | 0.68% |
| 2025-12-01 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 113659 | 4390.56 | 0.80% |
| 2025-11-28 | 3.80 | 3.87 | 0.07 | 1.84% | 3.78 | 3.87 | 149879 | 5752.56 | 1.06% |
| 2025-11-27 | 3.80 | 3.80 | 0.00 | 0.00% | 3.77 | 3.83 | 107893 | 4105.39 | 0.76% |
| 2025-11-26 | 3.81 | 3.80 | -0.01 | -0.26% | 3.79 | 3.85 | 143179 | 5462.96 | 1.01% |
| 2025-11-25 | 3.85 | 3.81 | -0.01 | -0.26% | 3.80 | 3.85 | 174393 | 6660.03 | 1.23% |
| 2025-11-24 | 3.86 | 3.82 | -0.03 | -0.78% | 3.80 | 3.88 | 184655 | 7077.15 | 1.31% |
| 2025-11-21 | 4.06 | 3.85 | -0.23 | -5.64% | 3.83 | 4.07 | 190831 | 7501.90 | 1.35% |
| 2025-11-20 | 4.09 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 90931 | 3702.71 | 0.64% |
| 2025-11-19 | 4.14 | 4.06 | -0.07 | -1.69% | 4.05 | 4.14 | 86721 | 3539.76 | 0.61% |
| 2025-11-18 | 4.22 | 4.13 | -0.07 | -1.67% | 4.10 | 4.22 | 104463 | 4319.64 | 0.74% |
| 2025-11-17 | 4.21 | 4.20 | 0.00 | 0.00% | 4.15 | 4.22 | 87042 | 3639.48 | 0.62% |
| 2025-11-14 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.22 | 91079 | 3829.28 | 0.64% |
| 2025-11-13 | 4.18 | 4.18 | 0.00 | 0.00% | 4.12 | 4.19 | 95119 | 3965.17 | 0.67% |
| 2025-11-12 | 4.19 | 4.18 | -0.01 | -0.24% | 4.16 | 4.21 | 82341 | 3437.99 | 0.58% |
| 2025-11-11 | 4.19 | 4.19 | 0.01 | 0.24% | 4.17 | 4.21 | 95911 | 4016.51 | 0.68% |
| 2025-11-10 | 4.19 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 96948 | 4039.07 | 0.69% |
| 2025-11-07 | 4.11 | 4.17 | 0.06 | 1.46% | 4.10 | 4.18 | 115394 | 4797.49 | 0.82% |
| 2025-11-06 | 4.12 | 4.11 | -0.01 | -0.24% | 4.08 | 4.14 | 70500 | 2897.78 | 0.50% |
| 2025-11-05 | 4.07 | 4.12 | 0.04 | 0.98% | 4.05 | 4.13 | 117894 | 4848.01 | 0.83% |
| 2025-11-04 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.11 | 125456 | 5111.93 | 0.89% |
| 2025-11-03 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.07 | 121599 | 4918.26 | 0.86% |
| 2025-10-31 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 125456 | 5008.93 | 0.89% |
| 2025-10-30 | 4.04 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 88624 | 3551.24 | 0.63% |
| 2025-10-29 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.03 | 111779 | 4471.87 | 0.79% |
| 2025-10-28 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.07 | 73012 | 2946.74 | 0.52% |
| 2025-10-27 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.09 | 135181 | 5468.12 | 0.96% |
| 2025-10-24 | 4.11 | 4.03 | -0.09 | -2.18% | 4.03 | 4.12 | 129598 | 5262.06 | 0.92% |
| 2025-10-23 | 4.05 | 4.12 | 0.06 | 1.48% | 4.04 | 4.13 | 184504 | 7527.96 | 1.31% |
| 2025-10-22 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.06 | 129601 | 5242.66 | 0.92% |
| 2025-10-21 | 3.96 | 4.03 | 0.07 | 1.77% | 3.95 | 4.03 | 131424 | 5260.41 | 0.93% |
| 2025-10-20 | 3.93 | 3.96 | 0.06 | 1.54% | 3.89 | 3.96 | 88412 | 3473.82 | 0.63% |
| 2025-10-17 | 3.93 | 3.90 | -0.02 | -0.51% | 3.90 | 3.96 | 102249 | 4013.29 | 0.72% |
| 2025-10-16 | 3.96 | 3.92 | -0.03 | -0.76% | 3.91 | 3.96 | 72668 | 2853.95 | 0.51% |
| 2025-10-15 | 3.94 | 3.95 | 0.01 | 0.25% | 3.92 | 3.99 | 99872 | 3951.80 | 0.71% |
| 2025-10-14 | 3.94 | 3.94 | -0.01 | -0.25% | 3.91 | 3.96 | 98403 | 3876.93 | 0.70% |
| 2025-10-13 | 3.89 | 3.95 | 0.01 | 0.25% | 3.82 | 3.95 | 93894 | 3661.01 | 0.66% |
| 2025-10-10 | 3.88 | 3.94 | 0.07 | 1.81% | 3.86 | 3.97 | 116218 | 4567.82 | 0.82% |
| 2025-10-09 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.87 | 79266 | 3051.16 | 0.56% |
| 2025-09-30 | 3.85 | 3.82 | -0.02 | -0.52% | 3.82 | 3.85 | 65384 | 2504.34 | 0.46% |
| 2025-09-29 | 3.82 | 3.84 | 0.02 | 0.52% | 3.75 | 3.84 | 74582 | 2841.70 | 0.53% |
| 2025-09-26 | 3.81 | 3.82 | 0.02 | 0.53% | 3.78 | 3.85 | 54422 | 2078.28 | 0.39% |
| 2025-09-25 | 3.83 | 3.80 | -0.02 | -0.52% | 3.78 | 3.85 | 73201 | 2790.56 | 0.52% |
| 2025-09-24 | 3.79 | 3.82 | 0.01 | 0.26% | 3.78 | 3.84 | 79733 | 3040.22 | 0.56% |
| 2025-09-23 | 3.84 | 3.81 | -0.06 | -1.55% | 3.72 | 3.86 | 147919 | 5588.33 | 1.05% |
| 2025-09-22 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.93 | 107813 | 4173.19 | 0.76% |
| 2025-09-19 | 3.98 | 3.92 | -0.06 | -1.51% | 3.89 | 3.98 | 156873 | 6156.80 | 1.11% |
| 2025-09-18 | 4.06 | 3.98 | -0.08 | -1.97% | 3.95 | 4.06 | 185586 | 7444.17 | 1.31% |
| 2025-09-17 | 4.13 | 4.06 | -0.09 | -2.17% | 4.05 | 4.13 | 182212 | 7448.96 | 1.29% |
| 2025-09-16 | 4.04 | 4.15 | 0.11 | 2.72% | 4.02 | 4.15 | 123042 | 5007.05 | 0.87% |
| 2025-09-15 | 4.05 | 4.04 | -0.03 | -0.74% | 4.01 | 4.09 | 116666 | 4717.77 | 0.83% |
| 2025-09-12 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.10 | 129536 | 5278.50 | 0.92% |
| 2025-09-11 | 4.07 | 4.08 | 0.00 | 0.00% | 4.01 | 4.10 | 130162 | 5270.55 | 0.92% |
| 2025-09-10 | 4.09 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 106828 | 4353.31 | 0.76% |
| 2025-09-09 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.14 | 131233 | 5374.00 | 0.93% |
| 2025-09-08 | 4.01 | 4.10 | 0.09 | 2.24% | 4.00 | 4.11 | 146459 | 5968.35 | 1.04% |
| 2025-09-05 | 4.04 | 4.01 | -0.02 | -0.50% | 3.96 | 4.05 | 129126 | 5161.08 | 0.91% |
| 2025-09-04 | 3.99 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 140687 | 5640.82 | 1.00% |
| 2025-09-03 | 4.10 | 3.97 | -0.12 | -2.93% | 3.96 | 4.11 | 144317 | 5789.87 | 1.02% |
| 2025-09-02 | 4.13 | 4.09 | -0.01 | -0.24% | 4.04 | 4.14 | 117187 | 4784.78 | 0.83% |
| 2025-09-01 | 4.11 | 4.10 | 0.02 | 0.49% | 4.01 | 4.13 | 125323 | 5123.19 | 0.89% |
| 2025-08-29 | 4.06 | 4.08 | 0.03 | 0.74% | 4.05 | 4.16 | 203376 | 8363.14 | 1.44% |
| 2025-08-28 | 4.06 | 4.05 | -0.03 | -0.74% | 3.96 | 4.12 | 162863 | 6588.10 | 1.15% |
| 2025-08-27 | 4.15 | 4.08 | -0.08 | -1.92% | 4.07 | 4.21 | 148217 | 6146.11 | 1.05% |
| 2025-08-26 | 4.13 | 4.16 | 0.07 | 1.71% | 4.13 | 4.18 | 169140 | 7023.80 | 1.20% |
| 2025-08-25 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 113822 | 4641.62 | 0.81% |
| 2025-08-22 | 4.06 | 4.07 | 0.00 | 0.00% | 4.01 | 4.08 | 120734 | 4874.75 | 0.85% |
| 2025-08-21 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 111026 | 4495.54 | 0.79% |
| 2025-08-20 | 4.00 | 4.03 | 0.04 | 1.00% | 3.98 | 4.04 | 92468 | 3705.78 | 0.65% |
| 2025-08-19 | 3.97 | 3.99 | 0.02 | 0.50% | 3.95 | 4.01 | 85227 | 3396.37 | 0.60% |
| 2025-08-18 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 4.01 | 117426 | 4675.88 | 0.83% |
| 2025-08-15 | 3.96 | 3.96 | -0.01 | -0.25% | 3.96 | 3.99 | 111624 | 4434.24 | 0.79% |
深证大盘股票行情在线 K线走势图
清新环境(002573)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
