清新环境(002573)股票行情 清新环境股票行情 002573股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 4.05 | 3.97 | -0.08 | -1.98% | 3.97 | 4.07 | 127363 | 5117.84 | 0.90% |
| 2025-08-13 | 4.09 | 4.05 | -0.04 | -0.98% | 4.05 | 4.11 | 100098 | 4072.02 | 0.71% |
| 2025-08-12 | 4.09 | 4.09 | -0.01 | -0.24% | 4.07 | 4.12 | 68509 | 2804.19 | 0.48% |
| 2025-08-11 | 4.11 | 4.10 | 0.01 | 0.24% | 4.08 | 4.12 | 108325 | 4437.69 | 0.77% |
| 2025-08-08 | 4.06 | 4.09 | 0.04 | 0.99% | 4.05 | 4.11 | 90368 | 3680.70 | 0.64% |
| 2025-08-07 | 4.06 | 4.05 | 0.00 | 0.00% | 4.02 | 4.07 | 77723 | 3145.56 | 0.55% |
| 2025-08-06 | 4.07 | 4.05 | -0.02 | -0.49% | 4.03 | 4.08 | 79984 | 3239.32 | 0.57% |
| 2025-08-05 | 4.07 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 82709 | 3369.44 | 0.59% |
| 2025-08-04 | 4.03 | 4.07 | 0.03 | 0.74% | 4.00 | 4.07 | 84652 | 3426.57 | 0.60% |
| 2025-08-01 | 4.02 | 4.04 | 0.02 | 0.50% | 4.02 | 4.06 | 95958 | 3879.54 | 0.68% |
| 2025-07-31 | 4.11 | 4.02 | -0.08 | -1.95% | 4.00 | 4.12 | 134009 | 5403.57 | 0.95% |
| 2025-07-30 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.13 | 109851 | 4494.81 | 0.78% |
| 2025-07-29 | 4.10 | 4.08 | -0.03 | -0.73% | 4.05 | 4.12 | 110316 | 4496.38 | 0.78% |
| 2025-07-28 | 4.13 | 4.11 | -0.02 | -0.48% | 4.09 | 4.14 | 87435 | 3593.11 | 0.62% |
| 2025-07-25 | 4.18 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 87761 | 3645.47 | 0.62% |
| 2025-07-24 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 107533 | 4472.49 | 0.76% |
| 2025-07-23 | 4.13 | 4.13 | -0.02 | -0.48% | 4.10 | 4.17 | 121593 | 5030.45 | 0.86% |
| 2025-07-22 | 4.08 | 4.15 | 0.07 | 1.72% | 4.08 | 4.17 | 181833 | 7496.00 | 1.29% |
| 2025-07-21 | 3.98 | 4.08 | 0.11 | 2.77% | 3.98 | 4.08 | 168156 | 6820.17 | 1.19% |
| 2025-07-18 | 3.96 | 3.97 | 0.01 | 0.25% | 3.93 | 3.97 | 80610 | 3187.93 | 0.57% |
| 2025-07-17 | 3.94 | 3.96 | 0.01 | 0.25% | 3.93 | 3.97 | 81183 | 3199.90 | 0.57% |
| 2025-07-16 | 3.94 | 3.95 | 0.01 | 0.25% | 3.91 | 3.97 | 95925 | 3784.95 | 0.68% |
| 2025-07-15 | 4.03 | 3.94 | -0.10 | -2.48% | 3.93 | 4.04 | 147502 | 5853.48 | 1.04% |
| 2025-07-14 | 4.02 | 4.04 | 0.00 | 0.00% | 3.99 | 4.08 | 150353 | 6069.61 | 1.06% |
| 2025-07-11 | 4.06 | 4.04 | -0.03 | -0.74% | 4.03 | 4.08 | 97625 | 3958.03 | 0.69% |
| 2025-07-10 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.07 | 118766 | 4811.47 | 0.84% |
| 2025-07-09 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 79730 | 3211.78 | 0.56% |
| 2025-07-08 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.02 | 81616 | 3263.47 | 0.58% |
| 2025-07-07 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.00 | 72443 | 2886.34 | 0.51% |
| 2025-07-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.02 | 115085 | 4595.18 | 0.81% |
| 2025-07-03 | 3.98 | 4.00 | -0.03 | -0.74% | 3.98 | 4.06 | 117706 | 4713.10 | 0.83% |
| 2025-07-02 | 3.94 | 4.03 | 0.09 | 2.28% | 3.93 | 4.05 | 185929 | 7451.52 | 1.32% |
| 2025-07-01 | 3.93 | 3.94 | 0.01 | 0.25% | 3.90 | 3.95 | 57255 | 2248.27 | 0.41% |
| 2025-06-30 | 3.96 | 3.93 | 0.01 | 0.26% | 3.92 | 3.96 | 53277 | 2096.55 | 0.38% |
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
