复洁环保

688335
🏛️ 中国 →
27.80
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
2021-12-31 23.56 23.83 23.37 23.64 0.2M
2021-12-30 23.37 23.75 23.37 23.53 0.2M
2021-12-29 23.43 23.57 23.25 23.43 0.2M
2021-12-28 23.48 23.77 23.31 23.49 0.3M
2021-12-27 22.98 23.65 22.98 23.49 0.5M
2021-12-24 23.42 23.42 22.68 22.74 0.3M
2021-12-23 23.56 23.56 23.03 23.08 0.3M
2021-12-22 23.02 23.10 22.76 22.81 0.2M
2021-12-21 22.51 23.10 22.51 22.91 0.3M
2021-12-20 22.86 23.28 22.58 22.59 0.3M
2021-12-17 23.50 23.76 23.01 23.13 0.2M
2021-12-16 23.20 23.54 23.20 23.38 0.2M
2021-12-15 23.16 23.41 22.95 23.20 0.2M
2021-12-14 23.04 23.18 22.82 23.16 0.1M
2021-12-13 23.05 23.21 22.94 23.04 0.2M
2021-12-10 23.18 23.20 22.91 23.07 0.1M
2021-12-09 23.04 23.36 23.03 23.18 0.2M
2021-12-08 23.21 23.21 22.71 23.01 0.1M
2021-12-07 23.56 23.76 22.51 23.01 0.3M
2021-12-06 23.50 23.71 23.25 23.25 0.3M
2021-12-03 23.77 23.89 23.36 23.75 0.3M
2021-12-02 23.57 23.79 23.43 23.64 0.3M
2021-12-01 23.90 23.91 23.30 23.69 0.3M
2021-11-30 22.69 23.69 22.69 23.37 0.8M
2021-11-29 22.65 22.97 22.65 22.84 0.1M
2021-11-26 23.04 23.16 22.86 23.03 0.2M
2021-11-25 23.17 23.17 22.82 23.04 0.2M
2021-11-24 22.82 23.06 22.64 22.98 0.3M
2021-11-23 22.92 22.92 22.61 22.73 0.3M
2021-11-22 22.78 22.94 22.59 22.68 0.3M
2021-11-19 22.45 22.75 22.43 22.64 0.2M
2021-11-18 22.76 22.99 22.58 22.64 0.2M
2021-11-17 22.73 23.02 22.55 22.76 0.2M
2021-11-16 23.28 23.28 22.64 22.75 0.2M
2021-11-15 23.06 23.14 22.89 23.04 0.2M
2021-11-12 22.69 23.49 22.29 23.04 0.5M
2021-11-11 22.21 22.83 22.14 22.77 0.5M
2021-11-10 21.99 22.21 21.81 22.14 0.2M
2021-11-09 21.56 22.25 21.56 22.16 0.2M
2021-11-08 21.81 22.27 21.66 22.07 0.2M
2021-11-05 21.73 21.88 21.61 21.76 0.2M
2021-11-04 21.94 22.11 21.70 21.73 0.2M
2021-11-03 22.04 22.04 21.61 21.81 0.1M
2021-11-02 22.14 22.56 21.76 21.80 0.2M
2021-11-01 21.91 22.11 21.48 21.94 0.2M
2021-10-29 21.24 22.04 21.23 21.71 0.3M
2021-10-28 21.88 22.14 21.11 21.24 0.6M
2021-10-27 22.90 22.91 21.99 22.14 0.3M
2021-10-26 22.73 23.04 22.73 22.76 0.2M
2021-10-25 23.68 23.68 22.79 23.11 0.4M
2021-10-22 23.59 23.74 23.30 23.41 0.3M
2021-10-21 23.59 23.80 23.23 23.59 0.3M
2021-10-20 23.09 23.68 22.99 23.60 0.3M
2021-10-19 23.29 23.29 22.99 23.07 0.2M
2021-10-18 23.19 23.21 22.94 23.17 0.2M
2021-10-15 23.13 23.24 22.99 23.05 0.2M
2021-10-14 23.55 23.55 23.07 23.16 0.3M
2021-10-13 23.44 23.64 23.06 23.29 0.2M
2021-10-12 23.79 24.03 23.31 23.46 0.2M
2021-10-11 23.69 24.00 23.57 23.93 0.3M
2021-10-08 23.43 23.95 23.37 23.84 0.3M
2021-09-30 23.26 23.70 23.04 23.53 0.2M
2021-09-29 23.11 23.51 22.91 23.04 0.3M
2021-09-28 23.33 23.61 22.88 23.35 0.2M
2021-09-27 23.57 23.73 23.07 23.14 0.3M
2021-09-24 24.05 24.06 23.39 23.44 0.2M
2021-09-23 23.36 24.19 23.14 23.84 0.6M
2021-09-22 23.11 23.44 22.93 23.24 0.2M
2021-09-17 23.06 23.29 22.61 23.26 0.4M
2021-09-16 23.54 23.54 23.06 23.06 0.4M
2021-09-15 23.50 23.50 23.36 23.47 0.3M
2021-09-14 23.77 23.78 23.49 23.55 0.2M
2021-09-13 23.57 23.82 23.49 23.63 0.4M
2021-09-10 23.86 23.89 23.56 23.57 0.4M
2021-09-09 24.03 24.04 23.71 23.79 0.2M
2021-09-08 23.89 24.08 23.76 23.83 0.4M
2021-09-07 23.76 23.94 23.71 23.84 0.3M
2021-09-06 23.79 24.06 23.59 23.88 0.4M
2021-09-03 24.05 24.05 23.81 23.82 0.3M
2021-09-02 23.71 23.94 23.71 23.82 0.3M
2021-09-01 24.20 24.20 23.47 23.71 0.4M
2021-08-31 23.71 24.48 23.51 24.11 0.7M
2021-08-30 23.77 23.77 23.35 23.44 0.4M
2021-08-27 24.03 24.21 23.56 23.70 0.7M
2021-08-26 24.21 24.29 23.86 23.96 0.4M
2021-08-25 23.99 24.47 23.78 23.99 0.9M
2021-08-24 24.04 24.04 23.65 23.91 0.7M
2021-08-23 25.00 25.00 23.01 24.04 2.6M
2021-08-20 26.87 27.36 26.36 26.69 0.8M
2021-08-19 28.49 28.50 26.70 27.36 1.4M
2021-08-18 28.29 28.81 27.21 27.89 1.2M
2021-08-17 27.86 29.28 27.55 28.21 2.7M
2021-08-16 27.69 27.99 27.36 27.86 1.0M
2021-08-13 26.94 28.21 26.94 27.61 0.9M
2021-08-12 26.94 27.86 26.64 27.49 0.8M
2021-08-11 27.14 27.33 26.79 26.94 0.7M
2021-08-10 27.50 28.11 27.07 27.24 1.0M
2021-08-09 27.09 27.57 27.09 27.38 0.6M
2021-08-06 27.66 28.10 26.63 27.09 1.2M
2021-08-05 28.21 28.56 27.56 27.86 1.2M
2021-08-04 27.56 29.41 27.42 28.66 1.6M
2021-08-03 27.80 28.14 27.05 27.41 1.0M
2021-08-02 27.81 28.13 27.06 27.80 1.4M
2021-07-30 27.94 28.06 26.79 27.04 1.9M
2021-07-29 28.32 28.56 27.27 28.26 2.3M
2021-07-28 26.64 28.21 25.74 28.15 3.3M
2021-07-27 27.51 27.56 26.07 26.64 2.0M
2021-07-26 25.74 28.28 25.41 27.59 3.5M
2021-07-23 23.79 27.64 23.69 26.11 3.1M
2021-07-22 23.36 23.71 23.00 23.63 0.3M
2021-07-21 23.28 23.54 23.14 23.41 0.2M
2021-07-20 23.34 23.34 22.85 23.14 0.3M
2021-07-19 23.23 23.89 23.21 23.29 0.3M
2021-07-16 23.68 23.83 23.36 23.37 0.3M
2021-07-15 24.13 24.13 23.44 23.67 0.4M
2021-07-14 24.30 24.57 23.82 24.01 0.4M
2021-07-13 24.26 24.54 24.21 24.47 0.3M
2021-07-12 24.43 24.47 24.09 24.41 0.4M
2021-07-09 23.83 24.36 23.79 24.30 0.6M
2021-07-08 23.97 24.18 23.76 23.83 0.3M
2021-07-07 23.72 24.05 23.51 23.97 0.4M
2021-07-06 23.70 23.85 23.36 23.66 0.4M
2021-07-05 23.60 23.81 23.50 23.64 0.3M
2021-07-02 24.21 24.21 23.53 23.57 0.6M
2021-07-01 24.74 24.74 24.12 24.21 0.3M
2021-06-30 24.58 24.71 24.41 24.59 0.3M
2021-06-29 24.91 24.91 24.29 24.44 0.5M
2021-06-28 25.01 25.09 24.50 24.94 0.8M
2021-06-25 24.99 25.15 24.77 25.09 0.2M
2021-06-24 25.83 25.86 25.23 25.36 0.4M
2021-06-23 24.86 25.70 24.86 25.59 0.8M
2021-06-22 25.07 25.39 24.46 25.07 0.3M
2021-06-21 24.67 25.26 24.67 25.09 0.3M
2021-06-18 24.13 24.79 24.04 24.68 0.4M
2021-06-17 24.50 24.79 24.10 24.18 0.5M
2021-06-16 25.07 25.07 24.38 24.50 0.3M
2021-06-15 25.36 25.36 24.76 24.99 0.4M
2021-06-11 25.35 25.84 25.06 25.39 0.5M
2021-06-10 24.87 25.27 24.71 25.15 0.3M
2021-06-09 24.99 24.99 24.54 24.92 0.3M
2021-06-08 25.04 25.56 24.71 24.73 0.6M
2021-06-07 25.00 25.31 25.00 25.21 0.5M
2021-06-04 25.55 25.56 25.04 25.11 0.7M
2021-06-03 25.74 25.91 25.36 25.62 0.7M
2021-06-02 25.30 26.06 25.01 25.73 1.2M
2021-06-01 25.54 25.54 24.86 25.30 0.7M
2021-05-31 24.29 25.30 24.21 25.29 0.9M
2021-05-28 24.59 24.66 24.06 24.29 0.4M
2021-05-27 24.43 24.64 24.34 24.54 0.4M
2021-05-26 24.29 24.69 24.11 24.37 0.5M
2021-05-25 24.43 24.78 23.88 24.29 1.1M
2021-05-24 23.16 25.36 23.15 24.78 1.0M
2021-05-21 23.72 23.72 23.29 23.29 0.3M
2021-05-20 23.40 23.81 23.18 23.70 0.3M
2021-05-19 23.11 23.54 23.11 23.41 0.3M
2021-05-18 23.34 23.64 23.01 23.33 0.3M
2021-05-17 23.26 23.36 22.99 23.33 0.3M
2021-05-14 23.26 23.64 23.10 23.34 0.3M
2021-05-13 22.79 23.38 22.79 23.10 0.3M
2021-05-12 23.21 23.21 22.71 22.99 0.2M
2021-05-11 22.64 22.96 22.52 22.96 0.2M
2021-05-10 22.88 23.02 22.58 22.76 0.2M
2021-05-07 23.26 23.44 22.78 23.00 0.3M
2021-05-06 23.08 23.54 23.08 23.26 0.1M
2021-04-30 24.01 24.01 23.31 23.31 0.4M
2021-04-29 24.24 24.41 24.01 24.01 0.2M
2021-04-28 24.18 24.56 23.91 24.27 0.3M
2021-04-27 23.99 24.64 23.94 24.49 0.5M
2021-04-26 24.79 24.79 23.99 24.16 0.7M
2021-04-23 24.46 24.46 24.10 24.44 0.3M
2021-04-22 24.14 24.69 23.94 24.46 0.6M
2021-04-21 23.82 24.24 23.66 23.96 0.4M
2021-04-20 23.94 25.36 23.94 24.28 0.5M
2021-04-19 23.39 24.21 23.39 24.14 0.3M
2021-04-16 22.93 23.57 22.93 23.57 0.3M
2021-04-15 23.02 23.24 22.75 23.19 0.2M
2021-04-14 22.89 23.10 22.69 22.99 0.2M
2021-04-13 23.59 23.75 22.85 22.89 0.5M
2021-04-12 24.18 24.21 23.58 23.64 0.3M
2021-04-09 24.25 24.26 23.90 23.96 0.4M
2021-04-08 24.36 24.79 24.22 24.25 0.5M
2021-04-07 24.29 24.46 24.15 24.42 0.3M
2021-04-06 24.21 24.45 24.11 24.31 0.2M
2021-04-02 24.01 24.57 24.01 24.23 0.3M
2021-04-01 24.60 24.60 24.01 24.09 0.4M
2021-03-31 23.81 24.59 23.71 24.51 0.6M
2021-03-30 24.57 24.84 23.75 23.86 0.8M
2021-03-29 24.99 25.20 24.41 24.57 0.6M
2021-03-26 25.14 25.19 24.80 24.93 0.6M
2021-03-25 25.61 25.69 24.73 25.00 0.8M
2021-03-24 25.36 26.19 25.00 25.61 1.0M
2021-03-23 25.76 26.41 25.27 25.56 1.5M
2021-03-22 24.05 25.91 24.05 25.56 1.5M
2021-03-19 24.06 24.42 23.84 24.18 0.5M
2021-03-18 24.39 24.39 24.00 24.06 0.4M
2021-03-17 24.71 24.71 24.10 24.24 0.7M
2021-03-16 23.46 24.97 23.11 24.80 1.0M
2021-03-15 23.36 23.89 23.29 23.43 0.6M
2021-03-12 23.46 23.46 22.78 23.14 0.7M
2021-03-11 23.28 23.49 22.77 23.30 0.4M
2021-03-10 23.61 23.90 23.02 23.11 0.4M
2021-03-09 24.00 24.49 23.27 23.62 0.6M
2021-03-08 24.81 25.11 24.21 24.21 0.6M
2021-03-05 24.36 25.26 24.25 24.66 0.8M
2021-03-04 23.84 24.86 23.69 24.36 1.1M
2021-03-03 23.87 24.04 23.34 23.85 0.7M
2021-03-02 23.71 23.91 23.22 23.89 1.1M
2021-03-01 22.86 23.54 22.86 23.46 0.7M
2021-02-26 22.14 22.98 22.13 22.77 0.5M
2021-02-25 23.35 23.35 22.40 22.47 0.8M
2021-02-24 23.04 23.50 22.80 22.86 0.5M
2021-02-23 23.06 23.21 22.79 23.00 0.3M
2021-02-22 22.72 23.41 22.72 23.11 0.9M
2021-02-19 22.04 22.68 21.96 22.67 0.7M
2021-02-18 21.74 22.13 21.71 22.04 0.8M
2021-02-10 21.99 22.04 21.66 21.75 0.3M
2021-02-09 21.80 22.00 21.56 21.81 0.2M
2021-02-08 22.90 22.90 21.53 21.80 0.7M
2021-02-05 23.21 23.56 22.51 22.90 0.4M
2021-02-04 23.57 23.57 22.88 22.99 0.3M
2021-02-03 23.54 23.89 23.27 23.52 0.2M
2021-02-02 23.75 24.41 23.42 23.93 0.3M
2021-02-01 23.24 23.91 23.24 23.74 0.1M
2021-01-29 23.79 24.09 22.99 23.69 0.4M
2021-01-28 23.75 24.36 23.75 23.91 0.2M
2021-01-27 23.90 24.74 23.90 24.13 0.2M
2021-01-26 24.14 24.69 24.14 24.39 0.1M
2021-01-25 24.71 24.95 24.24 24.32 0.3M
2021-01-22 25.23 25.37 24.76 24.79 0.2M
2021-01-21 24.91 25.49 24.60 25.36 0.5M
2021-01-20 25.13 25.26 24.69 24.92 0.3M
2021-01-19 24.64 25.36 24.64 25.26 0.4M
2021-01-18 24.86 25.09 24.56 24.65 0.3M
2021-01-15 24.28 25.15 23.99 24.89 0.4M
2021-01-14 23.36 24.42 23.18 24.12 0.6M
2021-01-13 24.32 24.33 23.24 23.36 0.4M
2021-01-12 24.26 24.60 24.16 24.32 0.2M
2021-01-11 24.51 24.93 24.11 24.26 0.3M
2021-01-08 24.86 24.97 24.41 24.89 0.2M
2021-01-07 26.44 26.84 24.54 24.77 1.1M
2021-01-06 27.41 27.42 26.77 26.84 0.4M
2021-01-05 27.23 27.61 27.00 27.49 0.4M
2021-01-04 26.63 27.63 26.63 27.48 0.4M