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
2022-12-30 14.31 14.48 14.28 14.35 0.2M
2022-12-29 14.49 14.58 14.18 14.30 0.4M
2022-12-28 14.56 14.92 14.35 14.42 0.4M
2022-12-27 14.25 14.81 14.08 14.72 0.6M
2022-12-26 14.08 15.03 14.07 14.24 0.7M
2022-12-23 14.00 14.71 13.92 13.98 0.5M
2022-12-22 14.73 14.75 14.37 14.48 0.2M
2022-12-21 14.75 14.99 14.51 14.52 0.2M
2022-12-20 14.41 14.95 14.41 14.64 0.3M
2022-12-19 14.94 14.94 14.50 14.55 0.4M
2022-12-16 14.97 15.10 14.79 14.80 0.2M
2022-12-15 15.05 15.23 14.83 15.03 0.5M
2022-12-14 15.18 15.45 14.80 14.88 0.8M
2022-12-13 15.32 15.52 15.25 15.46 0.4M
2022-12-12 15.28 15.35 15.06 15.24 0.4M
2022-12-09 15.77 15.78 15.08 15.19 0.5M
2022-12-08 15.79 15.79 15.31 15.32 0.7M
2022-12-07 15.76 15.93 15.59 15.63 0.5M
2022-12-06 16.18 16.29 15.72 15.73 0.7M
2022-12-05 16.21 16.26 15.88 16.14 0.6M
2022-12-02 15.73 16.08 15.52 16.08 0.7M
2022-12-01 16.06 16.09 15.70 15.74 0.7M
2022-11-30 15.62 16.34 15.62 15.83 0.9M
2022-11-29 15.77 15.95 15.52 15.77 0.5M
2022-11-28 15.39 16.23 15.31 15.77 1.1M
2022-11-25 15.68 15.90 15.45 15.50 0.4M
2022-11-24 15.62 16.01 15.62 15.90 0.3M
2022-11-23 15.95 16.26 15.57 15.75 0.6M
2022-11-22 16.52 16.52 15.90 16.03 0.5M
2022-11-21 16.43 16.47 16.05 16.45 0.9M
2022-11-18 15.85 16.52 15.56 16.41 1.9M
2022-11-17 15.68 15.86 15.49 15.74 0.6M
2022-11-16 15.88 15.97 15.53 15.57 0.8M
2022-11-15 15.48 16.06 15.39 15.88 1.1M
2022-11-14 15.20 15.71 15.15 15.61 0.7M
2022-11-11 15.63 15.86 15.26 15.34 0.7M
2022-11-10 15.15 15.65 15.15 15.35 0.9M
2022-11-09 15.71 15.92 15.50 15.56 0.7M
2022-11-08 16.14 16.14 15.52 15.61 1.0M
2022-11-07 15.46 16.11 15.46 15.92 1.1M
2022-11-04 15.70 16.39 15.70 15.89 1.6M
2022-11-03 15.64 15.75 15.38 15.64 1.0M
2022-11-02 15.80 15.86 15.30 15.66 1.2M
2022-11-01 15.61 15.70 15.08 15.51 1.5M
2022-10-31 14.83 15.70 14.83 15.30 1.7M
2022-10-28 16.35 16.35 15.22 15.45 1.8M
2022-10-27 15.42 16.72 15.28 16.28 3.5M
2022-10-26 15.16 15.28 14.70 15.23 1.9M
2022-10-25 15.97 15.97 14.72 14.86 3.3M
2022-10-24 15.18 15.97 15.03 15.56 3.0M
2022-10-21 14.56 15.76 14.56 15.60 4.1M
2022-10-20 13.60 13.92 13.59 13.77 0.3M
2022-10-19 13.67 13.97 13.66 13.76 0.2M
2022-10-18 14.10 14.10 13.75 13.95 0.5M
2022-10-17 13.85 14.10 13.43 13.91 0.5M
2022-10-14 13.57 13.65 13.32 13.63 0.4M
2022-10-13 13.01 13.57 12.77 13.43 0.8M
2022-10-12 12.68 13.00 12.50 12.91 0.4M
2022-10-11 13.18 13.18 12.44 12.75 0.4M
2022-10-10 13.17 13.37 12.97 13.03 0.5M
2022-09-30 13.12 13.28 12.92 13.19 0.4M
2022-09-29 13.45 13.45 12.98 13.20 0.3M
2022-09-28 13.41 13.45 13.01 13.02 0.4M
2022-09-27 13.09 13.38 13.05 13.28 0.3M
2022-09-26 13.16 13.41 12.90 13.03 0.4M
2022-09-23 13.81 13.81 13.23 13.30 0.6M
2022-09-22 14.02 14.19 13.74 13.81 0.3M
2022-09-21 13.52 14.12 13.52 14.07 0.5M
2022-09-20 13.79 13.96 13.75 13.85 0.4M
2022-09-19 14.18 14.18 13.68 13.70 0.5M
2022-09-16 14.29 14.49 14.06 14.07 0.7M
2022-09-15 14.88 14.88 14.04 14.24 1.0M
2022-09-14 15.10 15.10 14.75 14.78 0.8M
2022-09-13 15.03 15.17 14.91 15.07 0.3M
2022-09-09 15.35 15.35 14.88 14.99 0.7M
2022-09-08 15.33 15.49 15.19 15.28 0.6M
2022-09-07 15.30 15.38 15.11 15.33 0.5M
2022-09-06 15.07 15.27 14.93 15.27 0.5M
2022-09-05 14.98 15.04 14.83 15.03 0.6M
2022-09-02 14.72 14.91 14.64 14.89 0.4M
2022-09-01 14.53 14.76 14.53 14.66 0.6M
2022-08-31 15.29 15.29 14.60 14.60 0.7M
2022-08-30 14.84 15.31 14.84 15.17 0.5M
2022-08-29 14.63 15.25 14.34 15.14 0.8M
2022-08-26 14.92 15.09 14.59 14.62 0.9M
2022-08-25 14.86 15.08 14.79 14.89 0.7M
2022-08-24 15.57 15.67 14.81 14.99 1.4M
2022-08-23 15.63 15.74 15.52 15.61 0.6M
2022-08-22 15.69 15.87 15.58 15.61 1.3M
2022-08-19 15.86 16.33 15.77 15.90 1.5M
2022-08-18 16.58 16.63 16.01 16.25 1.7M
2022-08-17 16.11 16.30 15.87 15.92 0.6M
2022-08-16 16.58 16.88 15.96 16.07 1.1M
2022-08-15 16.23 16.90 15.95 16.75 1.1M
2022-08-12 15.85 16.21 15.68 16.08 1.0M
2022-08-11 15.91 16.01 15.62 15.85 0.7M
2022-08-10 15.64 15.95 15.42 15.81 0.8M
2022-08-09 15.32 15.82 15.23 15.59 0.8M
2022-08-08 15.11 15.37 14.93 15.32 0.7M
2022-08-05 14.83 15.14 14.49 15.11 0.8M
2022-08-04 14.74 14.96 14.44 14.67 0.7M
2022-08-03 14.42 15.02 14.31 14.61 0.9M
2022-08-02 14.89 15.09 14.04 14.30 1.2M
2022-08-01 14.92 15.15 14.80 15.09 0.8M
2022-07-29 15.47 15.47 14.57 15.16 1.4M
2022-07-28 14.78 14.91 14.68 14.91 0.4M
2022-07-27 14.78 15.00 14.54 14.70 0.5M
2022-07-26 14.63 14.86 14.42 14.78 0.4M
2022-07-25 14.62 14.77 14.50 14.61 0.3M
2022-07-22 14.51 14.88 14.30 14.62 1.0M
2022-07-21 14.51 14.61 14.31 14.33 0.3M
2022-07-20 14.49 14.56 14.30 14.38 0.4M
2022-07-19 14.72 14.72 14.41 14.48 0.4M
2022-07-18 14.23 14.57 13.97 14.56 0.7M
2022-07-15 14.29 14.43 13.89 14.10 0.7M
2022-07-14 14.10 14.50 14.10 14.37 0.4M
2022-07-13 14.07 14.26 13.99 14.12 0.3M
2022-07-12 14.29 14.49 14.01 14.28 0.4M
2022-07-11 14.17 14.53 13.94 14.41 0.9M
2022-07-08 14.17 14.21 14.04 14.06 0.3M
2022-07-07 13.80 14.22 13.79 14.06 0.3M
2022-07-06 14.11 14.25 13.70 13.91 0.2M
2022-07-05 14.24 14.28 13.94 14.04 0.3M
2022-07-04 14.16 14.17 13.89 14.17 0.3M
2022-07-01 14.02 14.22 13.97 14.13 0.4M
2022-06-30 13.94 14.18 13.63 14.14 0.4M
2022-06-29 14.05 14.20 13.89 13.93 0.4M
2022-06-28 14.04 14.36 13.96 14.27 0.6M
2022-06-27 14.03 14.19 13.89 14.15 0.6M
2022-06-24 13.83 14.01 13.72 13.91 0.4M
2022-06-23 13.69 13.86 13.55 13.83 0.5M
2022-06-22 13.73 13.88 13.59 13.61 0.2M
2022-06-21 13.89 14.17 13.66 13.73 0.5M
2022-06-20 13.71 13.99 13.71 13.94 0.7M
2022-06-17 13.82 13.95 13.62 13.81 0.4M
2022-06-16 13.72 13.86 13.56 13.71 0.3M
2022-06-15 13.77 13.96 13.71 13.72 0.6M
2022-06-14 13.94 13.94 13.40 13.77 0.4M
2022-06-13 13.91 14.04 13.91 13.94 0.3M
2022-06-10 14.14 14.23 13.80 14.19 0.3M
2022-06-09 14.19 14.47 13.89 14.12 0.3M
2022-06-08 14.93 14.93 14.08 14.39 0.4M
2022-06-07 14.67 14.92 14.46 14.52 0.3M
2022-06-06 14.41 14.76 14.34 14.62 0.5M
2022-06-02 14.10 14.52 14.01 14.43 0.5M
2022-06-01 13.69 14.11 13.69 14.07 0.3M
2022-05-31 13.57 13.96 13.38 13.82 0.3M
2022-05-30 13.49 13.68 13.43 13.56 0.2M
2022-05-27 13.73 13.75 13.45 13.51 0.2M
2022-05-26 13.31 13.72 13.12 13.68 0.3M
2022-05-25 13.42 13.52 13.32 13.40 0.2M
2022-05-24 14.01 14.01 13.36 13.42 0.2M
2022-05-23 13.72 13.96 13.72 13.94 0.2M
2022-05-20 13.68 13.98 13.67 13.82 0.3M
2022-05-19 13.56 13.78 13.56 13.67 0.2M
2022-05-18 13.80 13.86 13.68 13.78 0.3M
2022-05-17 13.65 13.86 13.58 13.66 0.2M
2022-05-16 13.78 13.92 13.66 13.80 0.3M
2022-05-13 13.49 13.77 13.49 13.68 0.2M
2022-05-12 13.33 13.69 13.33 13.62 0.4M
2022-05-11 13.33 13.62 13.31 13.33 0.4M
2022-05-10 13.55 13.55 13.18 13.33 0.3M
2022-05-09 13.25 13.60 13.06 13.26 0.1M
2022-05-06 12.87 13.40 12.80 13.25 0.3M
2022-05-05 12.74 13.29 12.74 13.09 0.4M
2022-04-29 12.71 13.01 12.40 12.74 0.3M
2022-04-28 12.64 12.78 12.15 12.32 0.3M
2022-04-27 12.10 12.74 12.07 12.72 0.3M
2022-04-26 13.04 13.04 12.39 12.43 0.3M
2022-04-25 13.36 13.61 12.76 12.80 0.4M
2022-04-22 13.75 13.88 13.50 13.79 0.2M
2022-04-21 13.87 14.28 13.60 13.75 0.3M
2022-04-20 14.35 14.43 14.08 14.17 0.2M
2022-04-19 14.14 14.38 14.14 14.21 0.2M
2022-04-18 13.86 14.19 13.86 14.17 0.1M
2022-04-15 14.54 14.55 14.04 14.13 0.3M
2022-04-14 15.01 15.01 14.62 14.66 0.2M
2022-04-13 14.72 14.80 14.60 14.68 0.2M
2022-04-12 14.67 14.77 14.31 14.77 0.2M
2022-04-11 15.12 15.20 14.53 14.61 0.3M
2022-04-08 15.01 15.41 15.01 15.22 0.3M
2022-04-07 15.03 15.34 14.98 15.20 0.3M
2022-04-06 15.30 15.46 15.13 15.28 0.3M
2022-04-01 15.08 15.37 14.92 15.26 0.4M
2022-03-31 15.22 15.35 15.03 15.27 0.4M
2022-03-30 15.33 15.57 15.10 15.27 0.5M
2022-03-29 15.22 15.67 15.14 15.44 0.7M
2022-03-28 14.84 15.27 14.58 15.22 0.7M
2022-03-25 14.93 15.02 14.78 14.78 0.2M
2022-03-24 15.20 15.23 14.86 15.07 0.2M
2022-03-23 15.11 15.14 14.98 15.14 0.2M
2022-03-22 15.23 15.50 14.91 15.17 0.3M
2022-03-21 15.11 15.32 15.00 15.16 0.3M
2022-03-18 14.45 15.30 14.45 15.21 0.7M
2022-03-17 14.48 14.70 14.28 14.45 0.3M
2022-03-16 14.10 14.46 13.74 14.22 0.4M
2022-03-15 15.09 15.09 14.00 14.03 0.7M
2022-03-14 15.05 15.27 14.82 15.00 0.3M
2022-03-11 15.01 15.13 14.49 14.98 0.4M
2022-03-10 15.34 15.34 14.88 15.01 0.3M
2022-03-09 15.74 15.83 14.34 14.85 0.8M
2022-03-08 16.25 16.25 15.44 15.50 0.5M
2022-03-07 16.36 16.45 15.86 16.11 0.6M
2022-03-04 16.47 16.58 16.31 16.35 0.3M
2022-03-03 16.56 16.71 16.43 16.47 0.3M
2022-03-02 24.16 24.21 23.93 24.05 0.2M
2022-03-01 24.36 24.71 23.86 24.07 0.4M
2022-02-28 24.24 24.70 23.83 24.00 0.3M
2022-02-25 24.25 24.60 24.09 24.23 0.2M
2022-02-24 24.90 24.93 23.95 24.24 0.4M
2022-02-23 24.14 24.82 24.14 24.75 0.3M
2022-02-22 24.59 24.68 24.00 24.21 0.2M
2022-02-21 24.29 24.70 24.21 24.49 0.3M
2022-02-18 24.54 24.69 24.11 24.66 0.3M
2022-02-17 23.94 25.28 23.53 24.57 1.2M
2022-02-16 23.99 24.00 23.41 23.86 0.2M
2022-02-15 23.71 24.49 23.33 23.79 0.4M
2022-02-14 23.16 23.66 23.01 23.64 0.5M
2022-02-11 23.49 23.76 22.89 22.93 0.2M
2022-02-10 23.75 23.84 23.50 23.62 0.1M
2022-02-09 23.29 23.96 23.29 23.65 0.3M
2022-02-08 23.19 23.76 23.07 23.67 0.2M
2022-02-07 23.64 23.64 22.99 23.17 0.2M
2022-01-28 23.20 23.29 22.92 23.02 0.2M
2022-01-27 23.43 23.43 22.63 23.20 0.2M
2022-01-26 23.29 23.61 23.06 23.43 0.2M
2022-01-25 24.44 24.49 23.14 23.29 0.3M
2022-01-24 24.29 24.29 23.78 23.85 0.3M
2022-01-21 24.58 24.71 24.19 24.26 0.2M
2022-01-20 25.02 25.04 24.49 24.64 0.2M
2022-01-19 24.40 25.25 24.40 24.91 0.6M
2022-01-18 24.50 24.66 24.36 24.39 0.2M
2022-01-17 24.76 24.83 24.36 24.62 0.4M
2022-01-14 24.86 25.11 24.74 24.92 0.2M
2022-01-13 24.91 25.26 24.91 24.99 0.4M
2022-01-12 25.00 25.11 24.83 24.90 0.2M
2022-01-11 25.27 25.57 24.94 25.00 0.2M
2022-01-10 24.80 25.50 24.54 25.16 0.6M
2022-01-07 24.68 24.71 24.36 24.49 0.3M
2022-01-06 24.51 24.75 24.44 24.51 0.3M
2022-01-05 24.52 24.55 24.16 24.45 0.3M
2022-01-04 23.71 24.56 23.70 24.46 0.8M