永清环保(300187)股票行情
永清环保(300187)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 | 5.09 | 4.97 | -0.11 | -2.17% | 4.95 | 5.12 | 81648 | 4112.41 | 1.27% | 0.00 |
| 2025-12-11 | 5.22 | 5.08 | -0.15 | -2.87% | 5.06 | 5.26 | 95387 | 4894.95 | 1.49% | 0.00 |
| 2025-12-10 | 5.32 | 5.23 | -0.10 | -1.88% | 5.21 | 5.34 | 69412 | 3651.32 | 1.08% | 0.00 |
| 2025-12-09 | 5.40 | 5.33 | -0.07 | -1.30% | 5.32 | 5.43 | 58770 | 3155.01 | 0.92% | 0.00 |
| 2025-12-08 | 5.38 | 5.40 | 0.03 | 0.56% | 5.36 | 5.45 | 75208 | 4064.91 | 1.17% | 0.00 |
| 2025-12-05 | 5.23 | 5.37 | 0.15 | 2.87% | 5.18 | 5.37 | 72072 | 3817.59 | 1.12% | 0.00 |
| 2025-12-04 | 5.38 | 5.22 | -0.16 | -2.97% | 5.21 | 5.38 | 71784 | 3772.89 | 1.12% | 0.00 |
| 2025-12-03 | 5.42 | 5.38 | -0.04 | -0.74% | 5.35 | 5.44 | 68537 | 3692.75 | 1.07% | 0.00 |
| 2025-12-02 | 5.40 | 5.42 | 0.04 | 0.74% | 5.30 | 5.44 | 80377 | 4326.35 | 1.25% | 0.00 |
| 2025-12-01 | 5.32 | 5.38 | 0.06 | 1.13% | 5.32 | 5.52 | 98073 | 5324.12 | 1.53% | 0.00 |
| 2025-11-28 | 5.20 | 5.32 | 0.09 | 1.72% | 5.18 | 5.33 | 86078 | 4536.66 | 1.34% | 0.00 |
| 2025-11-27 | 5.24 | 5.23 | 0.03 | 0.58% | 5.18 | 5.25 | 63276 | 3304.71 | 0.99% | 0.00 |
| 2025-11-26 | 5.28 | 5.20 | -0.08 | -1.52% | 5.20 | 5.29 | 80580 | 4228.63 | 1.25% | 0.00 |
| 2025-11-25 | 5.28 | 5.28 | 0.10 | 1.93% | 5.17 | 5.30 | 108975 | 5732.43 | 1.70% | 0.00 |
| 2025-11-24 | 5.26 | 5.18 | 0.05 | 0.97% | 5.14 | 5.37 | 147048 | 7662.55 | 2.29% | 0.00 |
| 2025-11-21 | 5.40 | 5.13 | -0.32 | -5.87% | 5.12 | 5.47 | 191392 | 10019.20 | 2.98% | 0.00 |
| 2025-11-20 | 5.41 | 5.45 | 0.02 | 0.37% | 5.33 | 5.55 | 225320 | 12264.84 | 3.51% | 0.00 |
| 2025-11-19 | 5.40 | 5.43 | 0.06 | 1.12% | 5.37 | 5.68 | 282903 | 15505.73 | 4.41% | 0.00 |
| 2025-11-18 | 5.52 | 5.45 | -0.05 | -0.91% | 5.41 | 5.58 | 79723 | 4348.53 | 1.24% | 0.00 |
| 2025-11-17 | 5.58 | 5.50 | -0.04 | -0.72% | 5.47 | 5.59 | 77737 | 4277.26 | 1.21% | 0.00 |
| 2025-11-14 | 5.52 | 5.54 | 0.02 | 0.36% | 5.47 | 5.57 | 62630 | 3471.48 | 0.98% | 0.00 |
| 2025-11-13 | 5.49 | 5.52 | 0.01 | 0.18% | 5.47 | 5.53 | 70644 | 3884.14 | 1.10% | 10.00 |
| 2025-11-12 | 5.52 | 5.51 | 0.01 | 0.18% | 5.47 | 5.54 | 70228 | 3863.70 | 1.09% | 0.00 |
| 2025-11-11 | 5.47 | 5.50 | 0.03 | 0.55% | 5.45 | 5.53 | 81113 | 4458.86 | 1.26% | 0.00 |
| 2025-11-10 | 5.47 | 5.47 | -0.01 | -0.18% | 5.41 | 5.50 | 77047 | 4213.45 | 1.20% | 0.00 |
| 2025-11-07 | 5.40 | 5.48 | 0.08 | 1.48% | 5.38 | 5.49 | 85917 | 4691.47 | 1.34% | 22.00 |
| 2025-11-06 | 5.40 | 5.40 | 0.00 | 0.00% | 5.36 | 5.42 | 67232 | 3627.64 | 1.05% | 0.00 |
| 2025-11-05 | 5.28 | 5.40 | 0.09 | 1.69% | 5.26 | 5.44 | 89965 | 4836.75 | 1.40% | 0.00 |
| 2025-11-04 | 5.26 | 5.31 | 0.05 | 0.95% | 5.22 | 5.35 | 79861 | 4229.55 | 1.24% | 0.00 |
| 2025-11-03 | 5.23 | 5.26 | 0.07 | 1.35% | 5.19 | 5.27 | 80145 | 4202.76 | 1.25% | 0.00 |
| 2025-10-31 | 5.15 | 5.19 | 0.04 | 0.78% | 5.15 | 5.21 | 62193 | 3222.66 | 0.97% | 0.00 |
| 2025-10-30 | 5.16 | 5.15 | -0.02 | -0.39% | 5.13 | 5.20 | 63686 | 3288.88 | 0.99% | 0.00 |
| 2025-10-29 | 5.23 | 5.17 | -0.06 | -1.15% | 5.12 | 5.23 | 72005 | 3717.75 | 1.12% | 0.00 |
| 2025-10-28 | 5.19 | 5.23 | 0.03 | 0.58% | 5.17 | 5.27 | 75955 | 3973.73 | 1.18% | 0.00 |
| 2025-10-27 | 5.25 | 5.20 | -0.03 | -0.57% | 5.18 | 5.27 | 96362 | 5026.00 | 1.50% | 0.00 |
| 2025-10-24 | 5.30 | 5.23 | -0.07 | -1.32% | 5.19 | 5.30 | 104446 | 5458.43 | 1.63% | 0.00 |
| 2025-10-23 | 5.18 | 5.30 | 0.12 | 2.32% | 5.14 | 5.38 | 102793 | 5383.29 | 1.60% | 0.00 |
| 2025-10-22 | 5.17 | 5.18 | 0.00 | 0.00% | 5.12 | 5.23 | 53121 | 2758.84 | 0.83% | 0.00 |
| 2025-10-21 | 5.05 | 5.18 | 0.12 | 2.37% | 5.05 | 5.20 | 82070 | 4216.39 | 1.28% | 0.00 |
| 2025-10-20 | 5.03 | 5.06 | 0.03 | 0.60% | 5.01 | 5.07 | 59790 | 3012.89 | 0.93% | 0.00 |
| 2025-10-17 | 5.04 | 5.03 | -0.01 | -0.20% | 5.00 | 5.08 | 51663 | 2603.79 | 0.80% | 0.00 |
| 2025-10-16 | 5.07 | 5.04 | -0.03 | -0.59% | 5.00 | 5.08 | 61517 | 3091.91 | 0.96% | 0.00 |
| 2025-10-15 | 5.07 | 5.07 | 0.00 | 0.00% | 5.03 | 5.11 | 58919 | 2990.26 | 0.92% | 0.00 |
| 2025-10-14 | 5.12 | 5.07 | -0.02 | -0.39% | 5.04 | 5.13 | 71992 | 3662.26 | 1.12% | 0.00 |
| 2025-10-13 | 4.97 | 5.09 | 0.04 | 0.79% | 4.82 | 5.11 | 85075 | 4250.83 | 1.32% | 0.00 |
| 2025-10-10 | 4.97 | 5.05 | 0.09 | 1.81% | 4.93 | 5.10 | 97472 | 4924.66 | 1.52% | 0.00 |
| 2025-10-09 | 4.96 | 4.96 | 0.00 | 0.00% | 4.94 | 4.99 | 65148 | 3231.63 | 1.01% | 0.00 |
| 2025-09-30 | 5.03 | 4.96 | -0.05 | -1.00% | 4.95 | 5.03 | 52709 | 2625.53 | 0.82% | 0.00 |
| 2025-09-29 | 5.00 | 5.01 | -0.01 | -0.20% | 4.90 | 5.08 | 69633 | 3489.11 | 1.08% | 0.00 |
| 2025-09-26 | 4.95 | 5.02 | 0.05 | 1.01% | 4.91 | 5.05 | 54975 | 2752.06 | 0.86% | 0.00 |
| 2025-09-25 | 5.03 | 4.97 | -0.06 | -1.19% | 4.94 | 5.08 | 65548 | 3282.57 | 1.02% | 0.00 |
| 2025-09-24 | 4.94 | 5.03 | 0.09 | 1.82% | 4.92 | 5.05 | 65579 | 3289.32 | 1.02% | 0.00 |
| 2025-09-23 | 4.93 | 4.94 | -0.04 | -0.80% | 4.82 | 5.01 | 67836 | 3319.83 | 1.06% | 0.00 |
| 2025-09-22 | 4.96 | 4.98 | 0.00 | 0.00% | 4.92 | 5.00 | 56464 | 2803.95 | 0.88% | 0.00 |
| 2025-09-19 | 5.11 | 4.98 | -0.11 | -2.16% | 4.93 | 5.11 | 101363 | 5065.35 | 1.58% | 0.00 |
| 2025-09-18 | 5.24 | 5.09 | -0.15 | -2.86% | 5.05 | 5.25 | 90902 | 4674.61 | 1.42% | 0.00 |
| 2025-09-17 | 5.26 | 5.24 | -0.04 | -0.76% | 5.20 | 5.27 | 58179 | 3044.81 | 0.91% | 0.00 |
| 2025-09-16 | 5.25 | 5.28 | 0.05 | 0.96% | 5.19 | 5.28 | 62557 | 3278.75 | 0.97% | 0.00 |
| 2025-09-15 | 5.25 | 5.23 | -0.03 | -0.57% | 5.19 | 5.29 | 57166 | 2985.34 | 0.89% | 0.00 |
| 2025-09-12 | 5.31 | 5.26 | -0.06 | -1.13% | 5.25 | 5.33 | 49693 | 2621.85 | 0.77% | 0.00 |
| 2025-09-11 | 5.29 | 5.32 | 0.06 | 1.14% | 5.20 | 5.33 | 64979 | 3425.95 | 1.01% | 0.00 |
| 2025-09-10 | 5.26 | 5.26 | -0.01 | -0.19% | 5.22 | 5.30 | 49722 | 2619.70 | 0.77% | 0.00 |
| 2025-09-09 | 5.30 | 5.27 | -0.05 | -0.94% | 5.23 | 5.34 | 73768 | 3892.10 | 1.15% | 0.00 |
| 2025-09-08 | 5.21 | 5.32 | 0.11 | 2.11% | 5.20 | 5.32 | 65686 | 3467.89 | 1.02% | 0.00 |
| 2025-09-05 | 5.17 | 5.21 | 0.05 | 0.97% | 5.12 | 5.23 | 57118 | 2963.21 | 0.89% | 0.00 |
| 2025-09-04 | 5.14 | 5.16 | 0.05 | 0.98% | 5.09 | 5.25 | 83283 | 4309.51 | 1.30% | 0.00 |
| 2025-09-03 | 5.32 | 5.11 | -0.18 | -3.40% | 5.08 | 5.32 | 80466 | 4161.41 | 1.25% | 0.00 |
| 2025-09-02 | 5.43 | 5.29 | -0.14 | -2.58% | 5.20 | 5.46 | 105099 | 5555.38 | 1.64% | 0.00 |
| 2025-09-01 | 5.30 | 5.43 | 0.21 | 4.02% | 5.24 | 5.47 | 149121 | 8053.58 | 2.32% | 0.00 |
| 2025-08-29 | 5.25 | 5.22 | 0.02 | 0.38% | 5.20 | 5.31 | 96671 | 5072.03 | 1.51% | 0.00 |
| 2025-08-28 | 5.34 | 5.20 | -0.15 | -2.80% | 5.05 | 5.42 | 133110 | 6953.67 | 2.07% | 0.00 |
| 2025-08-27 | 5.50 | 5.35 | -0.15 | -2.73% | 5.33 | 5.52 | 106512 | 5773.40 | 1.66% | 0.00 |
| 2025-08-26 | 5.46 | 5.50 | 0.08 | 1.48% | 5.42 | 5.51 | 86977 | 4770.23 | 1.35% | 0.00 |
| 2025-08-25 | 5.44 | 5.42 | -0.03 | -0.55% | 5.40 | 5.49 | 73700 | 4008.77 | 1.15% | 0.00 |
| 2025-08-22 | 5.51 | 5.45 | -0.06 | -1.09% | 5.39 | 5.52 | 79329 | 4310.58 | 1.24% | 0.00 |
| 2025-08-21 | 5.45 | 5.51 | 0.08 | 1.47% | 5.43 | 5.52 | 84008 | 4608.36 | 1.31% | 0.00 |
| 2025-08-20 | 5.40 | 5.43 | 0.01 | 0.18% | 5.37 | 5.45 | 57975 | 3130.52 | 0.90% | 0.00 |
| 2025-08-19 | 5.34 | 5.42 | 0.08 | 1.50% | 5.28 | 5.43 | 71179 | 3828.69 | 1.11% | 0.00 |
| 2025-08-18 | 5.34 | 5.34 | 0.03 | 0.56% | 5.30 | 5.40 | 67532 | 3619.99 | 1.05% | 0.00 |
| 2025-08-15 | 5.29 | 5.31 | 0.03 | 0.57% | 5.29 | 5.38 | 76454 | 4079.34 | 1.19% | 0.00 |
深证大盘股票行情在线 K线走势图
永清环保(300187)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
