清研环境

301288
🏛️ 中国 →
17.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 18.81 19.10 18.76 18.98 0.8M
2023-12-28 18.35 18.95 18.00 18.81 1.1M
2023-12-27 18.31 18.46 18.13 18.29 0.6M
2023-12-26 18.30 18.40 18.12 18.28 0.6M
2023-12-25 18.68 18.68 18.12 18.28 0.6M
2023-12-22 19.03 19.03 18.53 18.60 0.7M
2023-12-21 18.55 19.03 18.21 18.94 1.2M
2023-12-20 18.72 18.96 18.58 18.68 0.9M
2023-12-19 18.70 18.84 18.45 18.60 0.9M
2023-12-18 19.00 19.04 18.62 18.66 0.8M
2023-12-15 19.06 19.18 18.87 18.94 0.6M
2023-12-14 19.11 19.24 18.91 18.96 0.7M
2023-12-13 19.11 19.32 19.01 19.06 0.9M
2023-12-12 19.11 19.18 18.90 19.12 0.7M
2023-12-11 19.14 19.35 18.74 19.14 0.9M
2023-12-08 19.65 19.98 19.07 19.13 1.2M
2023-12-07 19.59 19.66 19.35 19.42 0.6M
2023-12-06 19.48 19.83 19.40 19.60 0.6M
2023-12-05 19.80 20.03 19.48 19.48 0.9M
2023-12-04 19.82 20.10 19.74 19.92 1.0M
2023-12-01 19.85 19.91 19.66 19.81 1.1M
2023-11-30 20.02 20.10 19.67 19.85 0.9M
2023-11-29 20.27 20.27 19.85 20.00 0.9M
2023-11-28 19.96 20.36 19.83 20.21 1.1M
2023-11-27 20.12 20.18 19.75 19.87 0.9M
2023-11-24 20.49 20.50 19.85 19.95 1.3M
2023-11-23 20.38 20.52 20.18 20.47 0.9M
2023-11-22 20.45 20.68 20.28 20.28 1.2M
2023-11-21 20.85 20.95 20.52 20.54 1.6M
2023-11-20 20.58 20.85 20.48 20.80 1.6M
2023-11-17 20.62 20.62 20.42 20.51 1.2M
2023-11-16 20.88 20.88 20.57 20.62 1.3M
2023-11-15 20.70 20.88 20.57 20.80 2.3M
2023-11-14 21.00 21.09 20.34 20.54 2.4M
2023-11-13 20.78 20.91 20.46 20.88 2.0M
2023-11-10 20.88 20.98 20.46 20.68 1.9M
2023-11-09 20.90 21.49 20.52 20.68 3.5M
2023-11-08 21.45 21.74 20.22 20.87 5.9M
2023-11-07 20.74 21.16 20.42 21.11 1.9M
2023-11-06 20.37 20.79 20.20 20.75 1.4M
2023-11-03 19.98 20.45 19.91 20.20 1.0M
2023-11-02 20.30 20.49 19.98 19.98 0.9M
2023-11-01 20.30 20.38 20.08 20.34 0.8M
2023-10-31 20.31 20.31 20.04 20.20 0.9M
2023-10-30 20.42 20.42 20.00 20.30 1.2M
2023-10-27 20.20 20.53 20.08 20.42 1.5M
2023-10-26 20.54 20.96 19.92 20.21 2.4M
2023-10-25 20.45 21.10 20.39 20.75 3.5M
2023-10-24 19.36 20.12 19.36 19.99 1.7M
2023-10-23 19.88 19.88 19.24 19.36 1.4M
2023-10-20 19.95 20.08 19.68 19.71 1.0M
2023-10-19 19.78 20.35 19.73 19.80 1.3M
2023-10-18 20.33 20.40 19.75 19.79 1.5M
2023-10-17 20.64 20.65 20.18 20.32 1.0M
2023-10-16 20.60 20.77 20.42 20.50 1.5M
2023-10-13 20.89 20.96 20.40 20.45 2.2M
2023-10-12 21.33 21.38 20.55 20.79 2.5M
2023-10-11 21.03 21.55 21.00 21.31 2.3M
2023-10-10 21.09 21.44 20.93 21.03 1.9M
2023-10-09 20.91 21.29 20.91 21.08 1.9M
2023-09-28 20.99 21.23 20.85 20.99 1.7M
2023-09-27 20.80 21.24 20.80 20.82 2.0M
2023-09-26 21.21 21.27 20.67 20.92 2.0M
2023-09-25 21.19 21.54 20.83 21.00 2.7M
2023-09-22 20.85 21.28 20.80 21.19 2.8M
2023-09-21 21.60 21.77 20.80 20.80 2.9M
2023-09-20 21.33 21.95 21.23 21.56 2.9M
2023-09-19 21.50 21.79 21.23 21.37 2.6M
2023-09-18 21.50 21.53 21.02 21.48 2.0M
2023-09-15 21.21 21.52 21.10 21.32 2.7M
2023-09-14 22.50 22.52 21.01 21.21 5.5M
2023-09-13 21.73 22.78 21.73 22.77 7.2M
2023-09-12 22.49 22.50 21.69 21.85 3.9M
2023-09-11 22.28 22.52 22.01 22.52 3.0M
2023-09-08 22.24 22.59 22.01 22.33 2.8M
2023-09-07 22.69 22.71 22.16 22.20 3.7M
2023-09-06 23.27 23.27 22.40 22.53 4.9M
2023-09-05 24.10 24.30 22.82 23.27 6.9M
2023-09-04 24.36 24.77 24.08 24.28 5.0M
2023-09-01 24.88 25.25 24.07 24.12 5.9M
2023-08-31 25.60 26.21 24.80 24.91 8.3M
2023-08-30 28.10 28.78 26.30 26.38 11.9M
2023-08-29 29.10 30.82 28.74 29.43 12.4M
2023-08-28 27.96 31.00 26.52 30.91 15.7M
2023-08-25 27.00 31.15 25.65 27.77 16.1M
2023-08-24 26.25 29.40 24.60 27.05 14.0M
2023-08-23 25.54 29.00 24.91 28.33 17.2M
2023-08-22 26.00 29.90 24.35 26.55 17.7M
2023-08-21 22.00 27.06 22.00 27.06 16.0M
2023-08-18 21.23 24.00 20.09 22.55 12.8M
2023-08-17 21.50 21.55 20.18 21.01 6.9M
2023-08-16 20.91 22.85 20.91 22.15 8.8M
2023-08-15 21.70 21.70 20.52 21.03 5.2M
2023-08-14 21.65 22.15 20.77 21.86 7.0M
2023-08-11 20.76 22.66 20.76 22.20 10.8M
2023-08-10 20.00 21.80 19.52 21.30 8.5M
2023-08-09 20.00 21.18 19.89 20.45 6.5M
2023-08-08 20.40 21.40 20.22 20.60 10.2M
2023-08-07 19.24 19.90 19.10 19.90 4.9M
2023-08-04 19.70 20.15 19.31 19.43 5.6M
2023-08-03 19.50 20.19 19.19 19.80 5.6M
2023-08-02 20.20 20.51 19.43 19.57 7.1M
2023-08-01 21.88 22.00 20.42 20.62 9.2M
2023-07-31 21.26 23.91 20.54 22.80 13.7M
2023-07-28 23.07 23.90 22.40 22.64 12.4M
2023-07-27 23.29 25.88 21.88 24.30 17.5M
2023-07-26 18.98 21.90 18.81 21.90 4.3M
2023-07-25 17.48 18.26 17.44 18.25 1.8M
2023-07-24 17.45 17.70 17.37 17.50 1.1M
2023-07-21 17.61 18.05 17.49 17.54 1.6M
2023-07-20 18.30 18.46 17.67 17.82 2.4M
2023-07-19 17.99 18.97 17.99 18.29 3.5M
2023-07-18 17.90 18.00 17.76 17.87 1.1M
2023-07-17 17.65 18.35 17.35 18.12 1.8M
2023-07-14 17.64 17.76 17.55 17.65 0.5M
2023-07-13 17.56 17.68 17.20 17.64 0.6M
2023-07-12 17.49 17.71 17.40 17.46 0.5M
2023-07-11 17.44 17.58 17.39 17.56 0.5M
2023-07-10 17.45 17.58 17.36 17.42 0.5M
2023-07-07 17.45 17.53 17.30 17.39 0.5M
2023-07-06 17.37 17.46 17.26 17.41 0.5M
2023-07-05 17.40 17.45 17.28 17.37 0.7M
2023-07-04 17.28 17.47 17.25 17.36 0.6M
2023-07-03 17.44 17.49 17.20 17.28 0.6M
2023-06-30 17.20 17.36 17.10 17.26 0.7M
2023-06-29 17.05 17.35 16.83 17.20 0.9M
2023-06-28 16.89 17.03 16.50 17.00 1.0M
2023-06-27 16.36 16.91 16.36 16.89 0.9M
2023-06-26 16.73 16.86 16.31 16.36 0.7M
2023-06-21 16.63 16.78 16.46 16.72 0.6M
2023-06-20 16.85 16.85 16.56 16.63 0.6M
2023-06-19 17.00 17.05 16.76 16.79 0.5M
2023-06-16 16.87 17.02 16.87 17.00 0.4M
2023-06-15 16.83 16.97 16.77 16.86 0.4M
2023-06-14 17.23 17.24 16.83 16.85 0.7M
2023-06-13 16.90 17.21 16.83 17.17 0.6M
2023-06-12 16.70 17.01 16.63 16.95 0.6M
2023-06-09 16.87 17.03 16.66 16.83 0.7M
2023-06-08 16.75 17.30 16.75 16.87 0.8M
2023-06-07 16.93 16.93 16.61 16.80 0.6M
2023-06-06 17.23 17.49 16.78 16.80 0.9M
2023-06-05 17.71 17.78 17.27 17.29 1.3M
2023-06-02 17.33 18.16 17.15 17.72 2.4M
2023-06-01 17.18 17.26 16.91 17.14 0.5M
2023-05-31 17.47 17.47 17.16 17.18 0.5M
2023-05-30 17.49 17.49 17.15 17.30 0.6M
2023-05-29 17.33 17.62 17.26 17.49 0.9M
2023-05-26 17.30 17.61 17.14 17.31 0.9M
2023-05-25 17.19 17.28 17.02 17.26 0.7M
2023-05-24 17.04 17.15 16.81 17.11 0.6M
2023-05-23 17.08 17.15 16.97 17.01 0.4M
2023-05-22 17.00 17.13 16.93 17.09 0.7M
2023-05-19 16.56 17.14 16.56 17.06 1.1M
2023-05-18 16.75 16.80 16.62 16.76 0.5M
2023-05-17 16.52 16.70 16.36 16.68 0.7M
2023-05-16 16.40 16.60 16.30 16.36 0.4M
2023-05-15 16.12 16.44 16.12 16.44 0.4M
2023-05-12 16.55 16.59 16.26 16.26 0.3M
2023-05-11 16.24 16.47 16.15 16.44 0.6M
2023-05-10 16.07 16.29 16.05 16.21 0.6M
2023-05-09 16.30 16.41 16.02 16.07 0.5M
2023-05-08 16.59 16.68 16.26 16.34 0.4M
2023-05-05 16.44 16.56 16.18 16.46 0.7M
2023-05-04 16.15 16.54 16.14 16.44 0.7M
2023-04-28 16.04 16.32 16.04 16.25 0.6M
2023-04-27 16.03 16.27 15.87 16.00 0.5M
2023-04-26 15.45 16.05 15.45 15.99 0.8M
2023-04-25 15.97 16.00 15.23 15.45 0.7M
2023-04-24 16.15 16.15 15.61 15.97 0.5M
2023-04-21 16.38 16.52 15.82 15.97 0.8M
2023-04-20 16.70 16.77 16.31 16.38 0.7M
2023-04-19 17.01 17.01 16.63 16.67 0.9M
2023-04-18 17.16 17.16 16.89 17.01 0.6M
2023-04-17 17.24 17.27 17.10 17.16 0.5M
2023-04-14 17.34 17.46 17.13 17.22 0.6M
2023-04-13 17.48 17.55 17.28 17.33 0.7M
2023-04-12 17.24 17.55 17.24 17.52 1.0M
2023-04-11 17.06 17.25 17.02 17.21 0.5M
2023-04-10 17.19 17.34 17.02 17.11 0.7M
2023-04-07 16.96 17.27 16.93 17.19 0.7M
2023-04-06 17.11 17.26 16.85 16.94 0.8M
2023-04-04 17.38 17.39 17.10 17.10 0.7M
2023-04-03 17.25 17.44 17.20 17.41 0.7M
2023-03-31 17.16 17.28 17.10 17.19 0.6M
2023-03-30 17.38 17.39 17.11 17.16 1.0M
2023-03-29 17.84 17.99 17.32 17.37 1.2M
2023-03-28 18.17 18.17 17.80 17.82 0.7M
2023-03-27 17.95 18.17 17.86 18.13 0.7M
2023-03-24 18.03 18.11 17.85 17.92 0.7M
2023-03-23 18.28 18.28 17.99 18.02 1.0M
2023-03-22 17.96 18.49 17.91 18.29 1.3M
2023-03-21 17.80 18.07 17.66 18.06 1.3M
2023-03-20 18.51 18.60 17.93 17.93 1.6M
2023-03-17 18.68 18.98 18.37 18.50 1.6M
2023-03-16 19.01 19.01 18.55 18.57 2.0M
2023-03-15 19.14 19.49 19.03 19.13 2.1M
2023-03-14 19.53 19.57 19.00 19.27 3.0M
2023-03-13 18.82 20.46 18.69 19.67 4.9M
2023-03-10 19.35 19.51 18.95 18.99 3.0M
2023-03-09 19.35 20.17 19.02 19.70 5.3M
2023-03-08 18.59 19.98 18.50 19.64 5.7M
2023-03-07 18.78 18.91 18.39 18.60 2.0M
2023-03-06 18.20 18.91 18.16 18.78 3.1M
2023-03-03 18.21 18.26 18.01 18.16 0.6M
2023-03-02 18.24 18.36 18.02 18.14 0.5M
2023-03-01 18.18 18.26 18.08 18.26 0.6M
2023-02-28 17.94 18.15 17.94 18.15 0.5M
2023-02-27 18.07 18.18 17.71 18.01 0.9M
2023-02-24 18.16 18.23 17.91 18.05 0.6M
2023-02-23 18.20 18.31 18.06 18.15 0.6M
2023-02-22 18.05 18.25 17.93 18.12 0.6M
2023-02-21 18.34 18.38 17.95 18.16 0.8M
2023-02-20 18.00 18.21 17.88 18.12 0.9M
2023-02-17 17.96 18.30 17.90 18.00 0.8M
2023-02-16 18.55 18.72 17.83 17.97 1.4M
2023-02-15 18.72 18.74 18.52 18.55 0.9M
2023-02-14 18.76 18.96 18.72 18.75 0.9M
2023-02-13 18.65 18.91 18.60 18.80 1.4M
2023-02-10 18.63 18.69 18.47 18.60 0.7M
2023-02-09 18.36 18.55 18.36 18.55 0.8M
2023-02-08 18.76 18.76 18.34 18.34 0.9M
2023-02-07 18.70 18.86 18.63 18.72 0.8M
2023-02-06 19.06 19.06 18.60 18.71 1.3M
2023-02-03 18.59 19.23 18.28 19.05 3.3M
2023-02-02 18.12 18.88 18.10 18.68 3.1M
2023-02-01 17.99 18.20 17.90 18.10 1.0M
2023-01-31 17.72 17.91 17.70 17.90 0.7M
2023-01-30 18.11 18.42 17.76 17.80 1.5M
2023-01-20 17.56 18.18 17.47 18.02 1.5M
2023-01-19 17.20 17.58 17.15 17.51 0.7M
2023-01-18 17.20 17.40 17.15 17.20 0.5M
2023-01-17 17.19 17.25 16.96 17.15 0.4M
2023-01-16 16.79 17.16 16.79 17.16 0.5M
2023-01-13 16.75 16.91 16.70 16.88 0.3M
2023-01-12 16.71 16.99 16.71 16.78 0.3M
2023-01-11 17.12 17.13 16.70 16.70 0.5M
2023-01-10 17.18 17.18 16.94 17.01 0.3M
2023-01-09 17.31 17.32 17.07 17.15 0.5M
2023-01-06 17.15 17.35 17.06 17.12 0.5M
2023-01-05 17.18 17.22 17.06 17.21 0.4M
2023-01-04 17.10 17.42 17.10 17.18 0.6M
2023-01-03 16.57 17.15 16.57 17.14 0.6M