清新环境

002573
🏛️ 中国 →
3.82
最后更新: 2025-09-30
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 7.27 7.48 7.20 7.28 22.1M
2021-12-30 7.04 7.62 6.97 7.31 40.2M
2021-12-29 6.84 7.14 6.80 7.06 30.9M
2021-12-28 6.92 6.98 6.81 6.87 16.4M
2021-12-27 6.99 7.09 6.86 6.94 17.7M
2021-12-24 7.14 7.28 6.92 6.95 23.4M
2021-12-23 7.14 7.24 7.05 7.14 25.7M
2021-12-22 7.34 7.36 7.14 7.16 30.9M
2021-12-21 7.25 7.38 7.02 7.34 47.2M
2021-12-20 7.25 7.73 7.15 7.30 82.9M
2021-12-17 6.58 7.24 6.54 7.24 64.5M
2021-12-16 6.30 6.59 6.29 6.58 18.9M
2021-12-15 6.19 6.36 6.19 6.29 14.0M
2021-12-14 6.19 6.24 6.14 6.18 8.9M
2021-12-13 6.19 6.31 6.17 6.18 11.1M
2021-12-10 6.28 6.35 6.19 6.19 14.0M
2021-12-09 6.41 6.41 6.31 6.33 10.8M
2021-12-08 6.40 6.46 6.35 6.40 8.5M
2021-12-07 6.49 6.53 6.31 6.37 11.2M
2021-12-06 6.65 6.72 6.43 6.45 16.2M
2021-12-03 6.72 6.73 6.58 6.65 11.3M
2021-12-02 6.77 6.81 6.66 6.70 13.2M
2021-12-01 6.64 6.84 6.60 6.77 16.8M
2021-11-30 6.63 6.74 6.55 6.65 16.5M
2021-11-29 6.50 6.69 6.39 6.63 20.2M
2021-11-26 6.31 6.57 6.28 6.55 19.1M
2021-11-25 6.46 6.46 6.30 6.33 10.2M
2021-11-24 6.38 6.46 6.27 6.45 13.7M
2021-11-23 6.46 6.56 6.39 6.40 12.6M
2021-11-22 6.50 6.61 6.44 6.49 10.1M
2021-11-19 6.37 6.51 6.33 6.50 10.4M
2021-11-18 6.53 6.57 6.39 6.40 10.8M
2021-11-17 6.48 6.51 6.39 6.50 11.2M
2021-11-16 6.70 6.74 6.45 6.47 16.1M
2021-11-15 6.78 6.78 6.58 6.70 18.5M
2021-11-12 6.62 6.78 6.48 6.70 22.0M
2021-11-11 6.47 6.73 6.43 6.64 26.3M
2021-11-10 6.40 6.45 6.31 6.44 16.8M
2021-11-09 6.62 6.70 6.32 6.40 34.1M
2021-11-08 6.23 6.73 6.23 6.60 41.7M
2021-11-05 6.18 6.18 6.07 6.12 10.8M
2021-11-04 6.01 6.18 5.90 6.17 10.5M
2021-11-03 6.13 6.20 5.98 6.00 10.5M
2021-11-02 6.24 6.29 6.06 6.11 14.3M
2021-11-01 5.96 6.31 5.94 6.26 16.7M
2021-10-29 5.80 6.00 5.74 6.00 14.4M
2021-10-28 6.13 6.13 5.81 5.82 14.9M
2021-10-27 6.10 6.19 6.01 6.16 9.5M
2021-10-26 6.12 6.28 6.05 6.07 8.6M
2021-10-25 6.05 6.18 6.00 6.16 8.4M
2021-10-22 6.16 6.16 5.99 6.01 9.8M
2021-10-21 6.13 6.19 6.06 6.18 8.6M
2021-10-20 6.06 6.20 6.00 6.14 8.6M
2021-10-19 6.12 6.18 6.05 6.11 8.6M
2021-10-18 5.80 6.20 5.79 6.12 17.5M
2021-10-15 5.93 5.95 5.78 5.80 9.5M
2021-10-14 5.79 5.88 5.70 5.82 8.7M
2021-10-13 5.93 5.94 5.69 5.83 14.0M
2021-10-12 6.13 6.15 5.84 5.92 16.3M
2021-10-11 6.53 6.62 6.03 6.10 26.9M
2021-10-08 6.63 6.99 6.51 6.54 20.3M
2021-09-30 6.55 6.68 6.46 6.61 13.5M
2021-09-29 6.62 6.88 6.48 6.50 19.9M
2021-09-28 6.60 6.96 6.60 6.72 19.8M
2021-09-27 7.00 7.07 6.40 6.59 24.3M
2021-09-24 7.27 7.27 6.86 6.87 31.6M
2021-09-23 6.83 7.30 6.76 7.26 45.2M
2021-09-22 6.51 6.87 6.36 6.85 27.0M
2021-09-17 6.64 6.78 6.42 6.61 25.5M
2021-09-16 6.89 6.96 6.63 6.67 33.3M
2021-09-15 6.61 7.00 6.60 6.96 45.4M
2021-09-14 6.97 7.14 6.61 6.70 70.0M
2021-09-13 6.28 6.72 6.27 6.72 26.8M
2021-09-10 6.17 6.24 6.06 6.11 16.1M
2021-09-09 6.00 6.32 5.96 6.15 24.4M
2021-09-08 6.00 6.09 5.93 6.02 19.6M
2021-09-07 5.95 6.11 5.91 6.03 19.9M
2021-09-06 5.85 6.22 5.83 5.99 24.8M
2021-09-03 6.06 6.10 5.80 5.87 30.5M
2021-09-02 5.58 6.25 5.55 6.11 48.8M
2021-09-01 5.91 5.91 5.65 5.71 54.4M
2021-08-31 5.23 5.65 5.22 5.65 28.6M
2021-08-30 5.03 5.18 5.02 5.14 9.3M
2021-08-27 5.04 5.05 4.98 5.02 4.1M
2021-08-26 5.01 5.05 4.97 5.03 4.9M
2021-08-25 5.02 5.04 4.97 5.01 4.7M
2021-08-24 5.03 5.07 5.01 5.02 4.1M
2021-08-23 4.95 5.02 4.95 4.99 5.1M
2021-08-20 4.94 5.01 4.90 4.94 4.8M
2021-08-19 4.99 5.02 4.93 4.94 3.6M
2021-08-18 4.87 5.00 4.87 4.98 2.8M
2021-08-17 5.08 5.08 4.91 4.92 5.3M
2021-08-16 5.00 5.07 4.97 5.03 5.6M
2021-08-13 4.98 4.98 4.93 4.97 3.5M
2021-08-12 4.95 4.98 4.93 4.96 3.2M
2021-08-11 4.96 4.97 4.92 4.95 4.2M
2021-08-10 4.85 4.94 4.82 4.94 4.8M
2021-08-09 4.80 4.87 4.80 4.85 2.9M
2021-08-06 4.84 4.85 4.75 4.80 4.1M
2021-08-05 4.90 4.90 4.81 4.84 4.3M
2021-08-04 4.90 4.93 4.86 4.90 3.3M
2021-08-03 4.91 4.96 4.88 4.89 4.1M
2021-08-02 4.82 4.93 4.72 4.91 4.3M
2021-07-30 4.79 4.84 4.76 4.81 4.6M
2021-07-29 4.80 4.84 4.73 4.78 5.3M
2021-07-28 4.97 4.97 4.72 4.74 9.3M
2021-07-27 5.08 5.13 4.95 4.95 8.4M
2021-07-26 5.19 5.20 5.09 5.09 6.1M
2021-07-23 5.25 5.25 5.17 5.19 6.4M
2021-07-22 5.29 5.31 5.23 5.23 5.9M
2021-07-21 5.20 5.29 5.20 5.27 7.3M
2021-07-20 5.20 5.23 5.17 5.20 4.6M
2021-07-19 5.29 5.30 5.19 5.24 6.7M
2021-07-16 5.27 5.33 5.24 5.27 7.7M
2021-07-15 5.29 5.31 5.22 5.25 6.6M
2021-07-14 5.30 5.36 5.26 5.31 9.3M
2021-07-13 5.23 5.30 5.19 5.29 8.1M
2021-07-12 5.27 5.31 5.19 5.25 9.0M
2021-07-09 5.16 5.23 5.11 5.20 6.8M
2021-07-08 5.12 5.24 5.12 5.19 8.7M
2021-07-07 5.14 5.17 5.08 5.09 4.7M
2021-07-06 5.08 5.12 5.08 5.12 3.3M
2021-07-05 5.08 5.11 5.07 5.09 3.3M
2021-07-02 5.08 5.10 5.06 5.08 4.4M
2021-07-01 5.16 5.18 5.08 5.09 6.9M
2021-06-30 5.24 5.25 5.15 5.16 4.8M
2021-06-29 5.28 5.29 5.20 5.23 5.1M
2021-06-28 5.29 5.38 5.26 5.28 6.7M
2021-06-25 5.30 5.35 5.21 5.28 5.8M
2021-06-24 5.34 5.38 5.28 5.31 6.5M
2021-06-23 5.28 5.36 5.24 5.35 10.5M
2021-06-22 5.17 5.26 5.15 5.25 7.8M
2021-06-21 5.10 5.18 5.08 5.17 4.9M
2021-06-18 5.10 5.12 5.05 5.10 5.0M
2021-06-17 5.09 5.11 5.08 5.10 2.8M
2021-06-16 5.11 5.12 5.08 5.09 3.3M
2021-06-15 5.13 5.16 5.08 5.11 4.1M
2021-06-11 5.12 5.20 5.12 5.13 5.2M
2021-06-10 5.16 5.18 5.12 5.13 5.4M
2021-06-09 5.16 5.18 5.14 5.15 5.0M
2021-06-08 5.22 5.23 5.15 5.17 5.9M
2021-06-07 5.24 5.24 5.17 5.19 6.4M
2021-06-04 5.28 5.29 5.19 5.21 7.1M
2021-06-03 5.38 5.39 5.34 5.37 6.1M
2021-06-02 5.35 5.43 5.32 5.37 9.3M
2021-06-01 5.40 5.43 5.31 5.34 9.2M
2021-05-31 5.25 5.44 5.25 5.40 14.1M
2021-05-28 5.30 5.33 5.18 5.22 7.9M
2021-05-27 5.31 5.36 5.27 5.29 7.0M
2021-05-26 5.24 5.39 5.23 5.30 10.5M
2021-05-25 5.27 5.30 5.21 5.26 8.3M
2021-05-24 5.20 5.30 5.18 5.29 8.0M
2021-05-21 5.22 5.26 5.18 5.21 6.5M
2021-05-20 5.24 5.34 5.18 5.22 8.6M
2021-05-19 5.29 5.32 5.22 5.26 5.2M
2021-05-18 5.26 5.28 5.20 5.28 5.1M
2021-05-17 5.37 5.39 5.26 5.27 8.5M
2021-05-14 5.23 5.41 5.22 5.36 12.8M
2021-05-13 5.19 5.24 5.16 5.19 5.0M
2021-05-12 5.19 5.23 5.15 5.20 4.0M
2021-05-11 5.15 5.25 5.13 5.22 4.9M
2021-05-10 5.15 5.18 5.10 5.18 5.5M
2021-05-07 5.13 5.18 5.08 5.14 4.7M
2021-05-06 5.13 5.29 5.09 5.13 8.4M
2021-04-30 5.10 5.13 5.03 5.12 4.7M
2021-04-29 5.10 5.17 5.07 5.09 4.6M
2021-04-28 5.12 5.17 5.05 5.07 4.7M
2021-04-27 5.28 5.29 5.07 5.11 7.3M
2021-04-26 5.25 5.32 5.20 5.30 5.9M
2021-04-23 5.36 5.39 5.21 5.25 8.0M
2021-04-22 5.38 5.42 5.32 5.35 5.5M
2021-04-21 5.45 5.46 5.33 5.35 6.1M
2021-04-20 5.50 5.57 5.44 5.45 7.2M
2021-04-19 5.45 5.56 5.44 5.51 9.4M
2021-04-16 5.39 5.44 5.34 5.43 6.8M
2021-04-15 5.40 5.40 5.31 5.34 8.1M
2021-04-14 5.40 5.46 5.32 5.44 8.3M
2021-04-13 5.65 5.69 5.40 5.43 14.8M
2021-04-12 5.59 5.75 5.55 5.62 16.1M
2021-04-09 5.56 5.85 5.50 5.60 20.8M
2021-04-08 5.75 5.85 5.56 5.57 19.8M
2021-04-07 5.58 5.94 5.53 5.77 26.8M
2021-04-06 5.51 5.60 5.50 5.55 7.2M
2021-04-02 5.76 5.78 5.55 5.56 12.4M
2021-04-01 5.86 5.88 5.60 5.75 17.2M
2021-03-31 5.48 5.95 5.48 5.82 27.2M
2021-03-30 5.71 5.74 5.42 5.53 20.8M
2021-03-29 5.88 5.96 5.68 5.77 20.6M
2021-03-26 5.88 6.04 5.80 5.87 19.7M
2021-03-25 6.05 6.06 5.74 5.88 25.3M
2021-03-24 5.73 6.18 5.70 6.08 41.0M
2021-03-23 6.01 6.01 5.74 5.85 23.8M
2021-03-22 5.73 6.05 5.73 6.02 29.1M
2021-03-19 5.72 5.89 5.66 5.72 20.5M
2021-03-18 5.82 5.91 5.78 5.81 18.7M
2021-03-17 6.10 6.10 5.81 5.83 29.0M
2021-03-16 5.84 6.14 5.75 6.09 40.9M
2021-03-15 5.75 5.93 5.62 5.79 33.9M
2021-03-12 5.38 5.79 5.29 5.66 33.0M
2021-03-11 5.10 5.36 5.09 5.34 15.2M
2021-03-10 5.10 5.17 5.04 5.07 7.8M
2021-03-09 5.31 5.31 4.97 5.06 17.9M
2021-03-08 5.40 5.69 5.38 5.38 19.4M
2021-03-05 5.49 5.49 5.34 5.37 13.6M
2021-03-04 5.31 5.55 5.27 5.50 20.9M
2021-03-03 5.37 5.46 5.20 5.37 17.2M
2021-03-02 5.03 5.40 5.02 5.37 21.8M
2021-03-01 5.09 5.12 4.99 5.03 10.9M
2021-02-26 4.82 5.06 4.77 5.06 10.6M
2021-02-25 4.76 4.85 4.76 4.83 3.6M
2021-02-24 4.76 4.84 4.73 4.78 2.9M
2021-02-23 4.85 4.87 4.75 4.76 3.7M
2021-02-22 4.73 4.89 4.72 4.81 7.0M
2021-02-19 4.59 4.71 4.56 4.71 3.9M
2021-02-18 4.54 4.59 4.50 4.58 3.4M
2021-02-10 4.48 4.52 4.47 4.47 2.2M
2021-02-09 4.45 4.49 4.43 4.48 2.0M
2021-02-08 4.37 4.48 4.36 4.45 3.8M
2021-02-05 4.37 4.46 4.36 4.37 3.5M
2021-02-04 4.53 4.53 4.32 4.37 5.7M
2021-02-03 4.63 4.63 4.54 4.54 2.7M
2021-02-02 4.62 4.68 4.54 4.63 3.0M
2021-02-01 4.66 4.71 4.59 4.61 4.2M
2021-01-29 4.81 4.83 4.65 4.67 6.1M
2021-01-28 4.85 4.88 4.79 4.81 4.5M
2021-01-27 4.91 4.94 4.86 4.88 3.5M
2021-01-26 4.98 5.01 4.91 4.93 3.4M
2021-01-25 5.00 5.02 4.92 4.98 3.8M
2021-01-22 5.05 5.06 4.98 4.99 3.3M
2021-01-21 5.04 5.08 5.02 5.05 2.5M
2021-01-20 5.10 5.12 5.01 5.04 3.2M
2021-01-19 5.12 5.16 5.08 5.10 2.6M
2021-01-18 5.10 5.16 5.06 5.11 3.3M
2021-01-15 5.02 5.12 5.01 5.12 3.9M
2021-01-14 4.96 5.06 4.93 5.03 3.1M
2021-01-13 5.05 5.07 4.91 4.95 5.4M
2021-01-12 5.03 5.09 5.01 5.05 3.1M
2021-01-11 5.15 5.18 5.03 5.03 5.0M
2021-01-08 5.11 5.20 5.02 5.16 4.0M
2021-01-07 5.28 5.30 5.09 5.14 7.8M
2021-01-06 5.33 5.35 5.26 5.30 3.6M
2021-01-05 5.40 5.41 5.31 5.33 4.3M
2021-01-04 5.38 5.40 5.34 5.39 4.5M