| 股票名称 | 代码 301288 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 清研环境 | 2024-04-26 五 | 12.99 | 13.06 | 12.77 | 13.12 | 12.56 | -2.22% | 5.62% | 26471 | 3372万 | 6.01 | 13.79 | 135.14 | 2 | 清研环境 | 2024-04-25 四 | 12.75 | 13.68 | 13.06 | 13.29 | 12.75 | -4.53% | 6.03% | 28400 | 3711万 | 6.15 | 14.11 | 138.21 | 3 | 清研环境 | 2024-04-24 三 | 13.18 | 13.22 | 13.68 | 13.74 | 13.18 | 3.48% | 4.34% | 20459 | 2772万 | 6.44 | 14.78 | 70.48 | 4 | 清研环境 | 2024-04-23 二 | 12.77 | 12.78 | 13.22 | 13.32 | 12.77 | 3.44% | 4.21% | 19822 | 2604万 | 6.23 | 14.28 | 68.11 | 5 | 清研环境 | 2024-04-22 一 | 13.36 | 13.36 | 12.78 | 13.48 | 12.30 | -4.34% | 4.64% | 21866 | 2790万 | 6.02 | 13.8 | 65.84 | 6 | 清研环境 | 2024-04-19 五 | 13.20 | 13.24 | 13.36 | 13.55 | 12.93 | 0.91% | 5.11% | 24065 | 3196万 | 6.29 | 14.43 | 68.83 | 7 | 清研环境 | 2024-04-18 四 | 13.71 | 13.71 | 13.24 | 13.74 | 12.91 | -3.43% | 6.37% | 30021 | 3978万 | 6.24 | 14.3 | 68.21 | 8 | 清研环境 | 2024-04-17 三 | 11.95 | 11.58 | 13.71 | 13.74 | 11.95 | 18.39% | 9.45% | 44517 | 5866万 | 6.46 | 14.81 | 70.64 | 9 | 清研环境 | 2024-04-16 二 | 13.53 | 13.60 | 11.58 | 13.53 | 11.58 | -14.85% | 7.89% | 37176 | 4468万 | 5.45 | 12.51 | 59.66 | 10 | 清研环境 | 2024-04-15 一 | 15.49 | 15.50 | 13.60 | 15.50 | 13.30 | -12.26% | 10.03% | 47250 | 6627万 | 6.4 | 14.69 | 70.07 | 11 | 清研环境 | 2024-04-12 五 | 15.87 | 16.02 | 15.50 | 16.65 | 15.42 | -3.25% | 6.93% | 32641 | 5215万 | 7.3 | 16.74 | 79.86 | 12 | 清研环境 | 2024-04-11 四 | 15.44 | 15.77 | 16.02 | 16.30 | 15.17 | 1.59% | 8.10% | 38127 | 6117万 | 7.54 | 17.3 | 82.54 | 13 | 清研环境 | 2024-04-10 三 | 15.46 | 15.43 | 15.77 | 16.49 | 15.38 | 2.20% | 8.01% | 37726 | 6010万 | 7.43 | 17.03 | 81.25 | 14 | 清研环境 | 2024-04-09 二 | 15.47 | 15.17 | 15.43 | 15.89 | 15.20 | 1.71% | 4.35% | 20484 | 3163万 | 7.27 | 16.67 | 79.5 | 15 | 清研环境 | 2024-04-08 一 | 16.36 | 16.56 | 15.17 | 16.39 | 15.16 | -8.39% | 8.34% | 39264 | 6165万 | 7.14 | 16.39 | 78.16 | 16 | 清研环境 | 2024-04-03 三 | 15.86 | 16.06 | 16.56 | 16.77 | 15.76 | 3.11% | 8.99% | 42323 | 6911万 | 7.8 | 17.89 | 85.32 | 17 | 清研环境 | 2024-04-02 二 | 16.34 | 16.45 | 16.06 | 16.69 | 15.97 | -2.37% | 8.66% | 40782 | 6631万 | 7.56 | 17.35 | 82.74 | 18 | 清研环境 | 2024-04-01 一 | 16.28 | 16.39 | 16.45 | 16.58 | 15.90 | 0.37% | 12.52% | 58982 | 9589万 | 7.75 | 17.77 | 84.75 | 19 | 清研环境 | 2024-03-29 五 | 15.20 | 15.20 | 16.39 | 16.49 | 15.10 | 7.83% | 14.39% | 67748 | 10779万 | 7.72 | 17.7 | 84.44 | 20 | 清研环境 | 2024-03-28 四 | 15.10 | 14.88 | 15.20 | 15.35 | 14.67 | 2.15% | 9.27% | 43644 | 6579万 | 7.16 | 16.42 | 78.31 | 21 | 清研环境 | 2024-03-27 三 | 15.00 | 15.30 | 14.88 | 16.10 | 14.86 | -2.75% | 12.22% | 57558 | 8906万 | 7.01 | 16.07 | 76.66 | 22 | 清研环境 | 2024-03-26 二 | 14.43 | 14.43 | 15.30 | 15.36 | 14.31 | 6.03% | 9.52% | 44817 | 6696万 | 7.21 | 16.53 | 94.91 | 23 | 清研环境 | 2024-03-25 一 | 14.76 | 14.83 | 14.43 | 14.95 | 14.39 | -2.70% | 3.28% | 15429 | 2263万 | 6.8 | 15.59 | 89.51 | 24 | 清研环境 | 2024-03-22 五 | 15.19 | 15.32 | 14.83 | 15.44 | 14.68 | -3.20% | 4.63% | 21781 | 3253万 | 6.98 | 16.02 | 91.99 | 25 | 清研环境 | 2024-03-21 四 | 15.10 | 15.19 | 15.32 | 15.35 | 14.84 | 0.86% | 5.77% | 27190 | 4113万 | 7.21 | 16.55 | 95.03 | 26 | 清研环境 | 2024-03-20 三 | 15.00 | 15.07 | 15.19 | 15.25 | 14.84 | 0.80% | 6.51% | 30651 | 4605万 | 7.15 | 16.41 | 94.22 | 27 | 清研环境 | 2024-03-19 二 | 15.45 | 15.50 | 15.07 | 15.78 | 15.02 | -2.77% | 9.55% | 44953 | 6896万 | 7.1 | 16.28 | 93.48 | 28 | 清研环境 | 2024-03-18 一 | 15.12 | 15.12 | 15.50 | 15.80 | 14.75 | 2.51% | 12.08% | 56887 | 8659万 | 7.3 | 16.74 | 96.15 | 29 | 清研环境 | 2024-03-15 五 | 14.67 | 15.10 | 15.12 | 15.80 | 14.40 | 0.13% | 12.06% | 56797 | 8529万 | 7.12 | 16.33 | 93.79 | 30 | 清研环境 | 2024-03-14 四 | 14.29 | 14.39 | 15.10 | 15.96 | 14.20 | 4.93% | 11.04% | 51995 | 7814万 | 7.11 | 16.31 | 93.66 | 31 | 清研环境 | 2024-03-08 五 | 13.28 | 13.32 | 13.37 | 13.55 | 13.08 | 0.38% | 2.74% | 12896 | 1715万 | 6.3 | 14.44 | 82.93 | 32 | 清研环境 | 2024-03-07 四 | 13.46 | 13.24 | 13.32 | 13.73 | 13.24 | 0.60% | 4.43% | 20857 | 2814万 | 6.27 | 14.39 | 82.62 | 33 | 清研环境 | 2024-03-06 三 | 13.09 | 13.09 | 13.24 | 13.44 | 12.75 | 1.15% | 4.05% | 19082 | 2518万 | 6.24 | 14.3 | 82.13 | 34 | 清研环境 | 2024-03-05 二 | 13.55 | 13.64 | 13.09 | 13.78 | 13.07 | -4.03% | 4.64% | 21855 | 2920万 | 6.16 | 14.14 | 81.2 | 35 | 清研环境 | 2024-03-04 一 | 13.73 | 13.53 | 13.64 | 13.76 | 13.12 | 0.81% | 4.28% | 20176 | 2719万 | 6.42 | 14.73 | 84.61 | 36 | 清研环境 | 2024-03-01 五 | 13.30 | 13.21 | 13.53 | 13.59 | 13.19 | 2.42% | 4.83% | 22726 | 3041万 | 6.37 | 14.61 | 83.93 | 37 | 清研环境 | 2024-02-29 四 | 12.69 | 12.69 | 13.21 | 13.27 | 12.40 | 4.10% | 6.59% | 31029 | 4019万 | 6.22 | 14.27 | 81.94 | 38 | 清研环境 | 2024-02-28 三 | 14.48 | 14.46 | 12.69 | 14.95 | 12.63 | -12.24% | 9.12% | 42938 | 5873万 | 5.98 | 13.71 | 78.72 | 39 | 清研环境 | 2024-02-27 二 | 13.95 | 14.10 | 14.46 | 14.47 | 13.90 | 2.55% | 4.39% | 20660 | 2949万 | 6.81 | 15.62 | 89.69 | 40 | 清研环境 | 2024-02-26 一 | 13.82 | 13.66 | 14.10 | 14.37 | 13.43 | 3.22% | 6.24% | 29363 | 4092万 | 6.64 | 15.23 | 87.46 | 41 | 清研环境 | 2024-02-23 五 | 13.03 | 13.00 | 13.66 | 13.66 | 12.95 | 5.08% | 5.22% | 24599 | 3277万 | 6.43 | 14.75 | 84.73 | 42 | 清研环境 | 2024-02-22 四 | 12.69 | 12.72 | 13.00 | 13.03 | 12.48 | 2.20% | 5.18% | 24380 | 3125万 | 6.12 | 14.04 | 80.64 | 43 | 清研环境 | 2024-02-21 三 | 12.15 | 12.14 | 12.72 | 13.05 | 11.85 | 4.78% | 6.17% | 29063 | 3663万 | 5.99 | 13.74 | 78.9 | 44 | 清研环境 | 2024-02-20 二 | 11.89 | 11.93 | 12.14 | 12.23 | 11.61 | 1.76% | 4.75% | 22359 | 2689万 | 5.72 | 13.11 | 75.3 | 45 | 清研环境 | 2024-02-19 一 | 11.20 | 11.01 | 11.93 | 12.07 | 11.01 | 8.36% | 7.14% | 33635 | 3927万 | 5.62 | 12.89 | 74 | 46 | 清研环境 | 2024-02-08 四 | 10.59 | 10.13 | 11.01 | 11.13 | 9.27 | 8.69% | 8.85% | 41680 | 4381万 | 5.18 | 11.89 | 68.29 | 47 | 清研环境 | 2024-02-07 三 | 11.44 | 11.59 | 10.13 | 11.57 | 9.80 | -12.60% | 8.99% | 42314 | 4435万 | 4.77 | 10.94 | 62.84 | 48 | 清研环境 | 2024-02-06 二 | 11.68 | 12.04 | 11.59 | 12.15 | 10.50 | -3.74% | 5.39% | 25367 | 2851万 | 5.46 | 12.52 | 71.89 | 49 | 清研环境 | 2024-02-05 一 | 14.26 | 14.28 | 12.04 | 14.26 | 11.58 | -15.69% | 5.07% | 23875 | 2956万 | 5.67 | 13 | 74.68 | 50 | 清研环境 | 2024-02-02 五 | 15.38 | 15.15 | 14.28 | 15.49 | 13.82 | -5.74% | 3.40% | 16014 | 2332万 | 6.72 | 15.42 | 88.58 | 51 | 清研环境 | 2024-02-01 四 | 15.40 | 15.40 | 15.15 | 15.40 | 14.56 | -1.62% | 2.61% | 12291 | 1846万 | 7.13 | 16.36 | 93.98 | 52 | 清研环境 | 2024-01-31 三 | 16.22 | 16.12 | 15.40 | 16.24 | 15.25 | -4.47% | 3.56% | 16763 | 2624万 | 7.25 | 16.63 | 95.53 | 53 | 清研环境 | 2024-01-30 二 | 16.66 | 16.67 | 16.12 | 16.76 | 16.10 | -3.30% | 2.47% | 11653 | 1910万 | 7.59 | 17.41 | 99.99 | 54 | 清研环境 | 2024-01-29 一 | 17.32 | 17.32 | 16.67 | 17.49 | 16.60 | -3.75% | 2.06% | 9717 | 1639万 | 7.85 | 18.01 | 103.4 | 55 | 清研环境 | 2024-01-26 五 | 17.22 | 17.22 | 17.32 | 17.73 | 17.21 | 0.58% | 2.09% | 9857 | 1724万 | 8.16 | 18.71 | 107.44 | 56 | 清研环境 | 2024-01-25 四 | 16.31 | 16.32 | 17.22 | 17.22 | 16.31 | 5.51% | 2.67% | 12560 | 2120万 | 8.11 | 18.6 | 106.82 | 57 | 清研环境 | 2024-01-24 三 | 16.31 | 16.31 | 16.32 | 16.63 | 15.80 | 0.06% | 2.13% | 10037 | 1626万 | 7.69 | 17.63 | 101.23 | 58 | 清研环境 | 2024-01-23 二 | 16.30 | 16.27 | 16.31 | 16.39 | 15.96 | 0.25% | 2.71% | 12748 | 2061万 | 7.68 | 17.62 | 101.17 | 59 | 清研环境 | 2024-01-22 一 | 17.30 | 17.30 | 16.27 | 17.53 | 16.17 | -5.95% | 2.57% | 12124 | 2034万 | 7.66 | 17.57 | 100.92 | 60 | 清研环境 | 2024-01-19 五 | 17.85 | 17.70 | 17.30 | 17.88 | 17.29 | -2.26% | 1.40% | 6570 | 1148万 | 8.15 | 18.69 | 107.31 | 61 | 清研环境 | 2024-01-18 四 | 18.09 | 17.74 | 17.70 | 18.09 | 17.00 | -0.23% | 2.96% | 13961 | 2441万 | 8.34 | 19.12 | 109.79 | 62 | 清研环境 | 2024-01-17 三 | 18.28 | 18.30 | 17.74 | 18.37 | 17.74 | -3.06% | 1.67% | 7866 | 1421万 | 8.35 | 19.16 | 110.04 | 63 | 清研环境 | 2024-01-16 二 | 18.42 | 18.58 | 18.30 | 18.65 | 17.90 | -1.51% | 2.57% | 12087 | 2201万 | 8.62 | 19.77 | 113.51 | 64 | 清研环境 | 2024-01-15 一 | 18.59 | 18.97 | 18.58 | 19.09 | 18.46 | -2.06% | 4.15% | 19551 | 3640万 | 8.75 | 20.07 | 115.25 | 65 | 清研环境 | 2024-01-12 五 | 19.80 | 19.04 | 18.97 | 19.90 | 18.95 | -0.37% | 5.74% | 27053 | 5272万 | 8.93 | 20.49 | 117.67 | 66 | 清研环境 | 2024-01-11 四 | 18.73 | 18.70 | 19.04 | 19.08 | 18.64 | 1.82% | 1.42% | 6679 | 1260万 | 8.97 | 20.57 | 118.1 | 67 | 清研环境 | 2024-01-10 三 | 19.04 | 18.95 | 18.70 | 19.08 | 18.61 | -1.32% | 1.72% | 8107 | 1526万 | 8.81 | 20.2 | 116 | 68 | 清研环境 | 2024-01-09 二 | 18.80 | 18.79 | 18.95 | 19.15 | 18.72 | 0.85% | 1.65% | 7761 | 1469万 | 8.92 | 20.47 | 117.55 | 69 | 清研环境 | 2024-01-08 一 | 19.21 | 19.16 | 18.79 | 19.25 | 18.77 | -1.93% | 1.81% | 8533 | 1623万 | 8.85 | 20.3 | 116.55 | 70 | 清研环境 | 2024-01-05 五 | 19.40 | 19.44 | 19.16 | 19.62 | 19.05 | -1.44% | 1.55% | 7276 | 1404万 | 9.02 | 20.69 | 118.85 | 71 | 清研环境 | 2024-01-04 四 | 19.37 | 19.32 | 19.44 | 19.52 | 19.31 | 0.62% | 1.96% | 9239 | 1796万 | 9.15 | 21 | 120.59 | 72 | 清研环境 | 2024-01-03 三 | 19.30 | 19.43 | 19.32 | 19.42 | 19.10 | -0.57% | 2.19% | 10322 | 1990万 | 9.1 | 20.87 | 119.84 | 73 | 清研环境 | 2024-01-02 二 | 19.22 | 18.98 | 19.43 | 19.50 | 19.08 | 2.37% | 3.20% | 15090 | 2923万 | 9.15 | 20.99 | 120.52 | 74 | 清研环境 | 2023-12-29 五 | 18.81 | 18.81 | 18.98 | 19.10 | 18.76 | 0.90% | 1.76% | 8267 | 1564万 | 8.94 | 20.5 | 117.73 | 75 | 清研环境 | 2023-12-28 四 | 18.35 | 18.29 | 18.81 | 18.95 | 18.00 | 2.84% | 2.28% | 10749 | 2005万 | 8.86 | 20.32 | 116.68 | 76 | 清研环境 | 2023-12-27 三 | 18.31 | 18.28 | 18.29 | 18.46 | 18.13 | 0.05% | 1.22% | 5754 | 1052万 | 8.61 | 19.76 | 113.45 | 77 | 清研环境 | 2023-12-26 二 | 18.30 | 18.28 | 18.28 | 18.40 | 18.12 | 0.00% | 1.33% | 6242 | 1141万 | 8.61 | 19.74 | 113.39 | 78 | 清研环境 | 2023-12-25 一 | 18.68 | 18.60 | 18.28 | 18.68 | 18.12 | -1.72% | 1.32% | 6232 | 1142万 | 8.61 | 19.74 | 113.39 | 79 | 清研环境 | 2023-12-22 五 | 19.03 | 18.94 | 18.60 | 19.03 | 18.53 | -1.80% | 1.53% | 7184 | 1344万 | 8.76 | 20.09 | 115.38 | 80 | 清研环境 | 2023-12-21 四 | 18.55 | 18.68 | 18.94 | 19.03 | 18.21 | 1.39% | 2.56% | 12058 | 2254万 | 8.92 | 20.46 | 117.48 | 81 | 清研环境 | 2023-12-20 三 | 18.72 | 18.60 | 18.68 | 18.96 | 18.58 | 0.43% | 1.87% | 8824 | 1660万 | 8.8 | 20.18 | 115.87 | 82 | 清研环境 | 2023-12-19 二 | 18.70 | 18.66 | 18.60 | 18.84 | 18.45 | -0.32% | 1.89% | 8916 | 1658万 | 8.76 | 20.09 | 115.38 | 83 | 清研环境 | 2023-12-18 一 | 19.00 | 18.94 | 18.66 | 19.04 | 18.62 | -1.48% | 1.64% | 7715 | 1452万 | 8.79 | 20.15 | 115.75 | 84 | 清研环境 | 2023-12-15 五 | 19.06 | 18.96 | 18.94 | 19.18 | 18.87 | -0.11% | 1.31% | 6176 | 1171万 | 8.92 | 20.46 | 117.48 | 85 | 清研环境 | 2023-12-14 四 | 19.11 | 19.06 | 18.96 | 19.24 | 18.91 | -0.52% | 1.49% | 7039 | 1342万 | 8.93 | 20.48 | 117.61 | 86 | 清研环境 | 2023-12-13 三 | 19.11 | 19.12 | 19.06 | 19.32 | 19.01 | -0.31% | 1.99% | 9377 | 1796万 | 8.98 | 20.59 | 118.23 | 87 | 清研环境 | 2023-12-12 二 | 19.11 | 19.14 | 19.12 | 19.18 | 18.90 | -0.10% | 1.40% | 6584 | 1253万 | 9 | 20.65 | 118.6 | 88 | 清研环境 | 2023-12-11 一 | 19.14 | 19.13 | 19.14 | 19.35 | 18.74 | 0.05% | 1.85% | 8708 | 1663万 | 9.01 | 20.67 | 118.72 | 89 | 清研环境 | 2023-12-08 五 | 19.65 | 19.42 | 19.13 | 19.98 | 19.07 | -1.49% | 2.54% | 11965 | 2319万 | 9.01 | 20.66 | 118.66 | 90 | 清研环境 | 2023-12-07 四 | 19.59 | 19.60 | 19.42 | 19.66 | 19.35 | -0.92% | 1.27% | 5981 | 1164万 | 9.15 | 20.98 | 120.46 | 91 | 清研环境 | 2023-12-06 三 | 19.48 | 19.48 | 19.60 | 19.83 | 19.40 | 0.62% | 1.24% | 5816 | 1143万 | 9.23 | 21.17 | 121.58 | 92 | 清研环境 | 2023-12-05 二 | 19.80 | 19.92 | 19.48 | 20.03 | 19.48 | -2.21% | 1.92% | 9041 | 1781万 | 9.17 | 21.04 | 120.83 | 93 | 清研环境 | 2023-12-04 一 | 19.82 | 19.81 | 19.92 | 20.10 | 19.74 | 0.56% | 2.13% | 10038 | 1996万 | 9.38 | 21.52 | 123.56 | 94 | 清研环境 | 2023-12-01 五 | 19.85 | 19.85 | 19.81 | 19.91 | 19.66 | -0.20% | 2.23% | 10508 | 2080万 | 9.33 | 21.4 | 122.88 | 95 | 清研环境 | 2023-11-30 四 | 20.02 | 20.00 | 19.85 | 20.10 | 19.67 | -0.75% | 1.90% | 8956 | 1775万 | 9.35 | 21.44 | 123.13 | 96 | 清研环境 | 2023-11-29 三 | 20.27 | 20.21 | 20.00 | 20.27 | 19.85 | -1.04% | 1.87% | 8785 | 1758万 | 9.42 | 21.6 | 124.06 | 97 | 清研环境 | 2023-11-28 二 | 19.96 | 19.87 | 20.21 | 20.36 | 19.83 | 1.71% | 2.30% | 10831 | 2185万 | 9.52 | 21.83 | 125.36 | 98 | 清研环境 | 2023-11-27 一 | 20.12 | 19.95 | 19.87 | 20.18 | 19.75 | -0.40% | 1.99% | 9395 | 1873万 | 9.36 | 21.46 | 123.25 | 99 | 清研环境 | 2023-11-24 五 | 20.49 | 20.47 | 19.95 | 20.50 | 19.85 | -2.54% | 2.76% | 12997 | 2605万 | 9.4 | 21.55 | 123.75 | 100 | 清研环境 | 2023-11-23 四 | 20.38 | 20.28 | 20.47 | 20.52 | 20.18 | 0.94% | 1.89% | 8921 | 1820万 | 9.64 | 22.11 | 126.97 | 101 | 清研环境 | 2023-11-22 三 | 20.45 | 20.54 | 20.28 | 20.68 | 20.28 | -1.27% | 2.64% | 12444 | 2547万 | 9.55 | 21.9 | 125.8 | 102 | 清研环境 | 2023-11-21 二 | 20.85 | 20.80 | 20.54 | 20.95 | 20.52 | -1.25% | 3.41% | 16055 | 3327万 | 9.67 | 22.19 | 127.41 | 103 | 清研环境 | 2023-11-20 一 | 20.58 | 20.51 | 20.80 | 20.85 | 20.48 | 1.41% | 3.44% | 16221 | 3358万 | 9.8 | 22.47 | 129.02 | 104 | 清研环境 | 2023-11-17 五 | 20.62 | 20.62 | 20.51 | 20.62 | 20.42 | -0.53% | 2.65% | 12466 | 2556万 | 9.66 | 22.15 | 127.22 | 105 | 清研环境 | 2023-11-16 四 | 20.88 | 20.80 | 20.62 | 20.88 | 20.57 | -0.87% | 2.68% | 12622 | 2610万 | 9.71 | 22.27 | 127.91 | 106 | 清研环境 | 2023-11-15 三 | 20.70 | 20.54 | 20.80 | 20.88 | 20.57 | 1.27% | 4.96% | 23364 | 4850万 | 9.8 | 22.47 | 129.02 | 107 | 清研环境 | 2023-11-14 二 | 21.00 | 20.88 | 20.54 | 21.09 | 20.34 | -1.63% | 5.01% | 23612 | 4853万 | 9.67 | 22.19 | 127.41 | 108 | 清研环境 | 2023-11-13 一 | 20.78 | 20.68 | 20.88 | 20.91 | 20.46 | 0.97% | 4.30% | 20250 | 4195万 | 9.83 | 22.55 | 129.52 | 109 | 清研环境 | 2023-11-10 五 | 20.88 | 20.68 | 20.68 | 20.98 | 20.46 | 0.00% | 4.12% | 19380 | 4006万 | 9.74 | 22.34 | 128.28 | 110 | 清研环境 | 2023-11-09 四 | 20.90 | 20.87 | 20.68 | 21.49 | 20.52 | -0.91% | 7.45% | 35099 | 7353万 | 9.74 | 22.34 | 128.28 | 111 | 清研环境 | 2023-11-08 三 | 21.45 | 21.11 | 20.87 | 21.74 | 20.22 | -1.14% | 12.62% | 59444 | 12314万 | 9.83 | 22.54 | 129.46 | 112 | 清研环境 | 2023-11-07 二 | 20.74 | 20.75 | 21.11 | 21.16 | 20.42 | 1.73% | 4.11% | 19345 | 4033万 | 9.94 | 22.8 | 130.94 | 113 | 清研环境 | 2023-11-06 一 | 20.37 | 20.20 | 20.75 | 20.79 | 20.20 | 2.72% | 2.97% | 13968 | 2875万 | 9.77 | 22.41 | 128.71 | 114 | 清研环境 | 2023-11-03 五 | 19.98 | 19.98 | 20.20 | 20.45 | 19.91 | 1.10% | 2.17% | 10205 | 2068万 | 9.51 | 21.82 | 125.3 | 115 | 清研环境 | 2023-11-02 四 | 20.30 | 20.34 | 19.98 | 20.49 | 19.98 | -1.77% | 1.93% | 9086 | 1826万 | 9.41 | 21.58 | 123.94 | 116 | 清研环境 | 2023-11-01 三 | 20.30 | 20.20 | 20.34 | 20.38 | 20.08 | 0.69% | 1.76% | 8283 | 1680万 | 9.58 | 21.97 | 126.17 | 117 | 清研环境 | 2023-10-31 二 | 20.31 | 20.30 | 20.20 | 20.31 | 20.04 | -0.49% | 1.88% | 8837 | 1783万 | 9.51 | 21.82 | 125.3 | 118 | 清研环境 | 2023-10-30 一 | 20.42 | 20.42 | 20.30 | 20.42 | 20.00 | -0.59% | 2.62% | 12359 | 2498万 | 9.56 | 21.93 | 125.92 | 119 | 清研环境 | 2023-10-27 五 | 20.20 | 20.21 | 20.42 | 20.53 | 20.08 | 1.04% | 3.23% | 15204 | 3091万 | 9.62 | 22.06 | 126.66 | 120 | 清研环境 | 2023-10-26 四 | 20.54 | 20.75 | 20.21 | 20.96 | 19.92 | -2.60% | 5.03% | 23709 | 4818万 | 9.52 | 21.83 | 125.36 | 121 | 清研环境 | 2023-10-25 三 | 20.45 | 19.99 | 20.75 | 21.10 | 20.39 | 3.80% | 7.44% | 35023 | 7275万 | 9.77 | 22.41 | 128.71 | 122 | 清研环境 | 2023-10-24 二 | 19.36 | 19.36 | 19.99 | 20.12 | 19.36 | 3.25% | 3.61% | 17021 | 3385万 | 9.41 | 21.59 | 124 | 123 | 清研环境 | 2023-10-23 一 | 19.88 | 19.71 | 19.36 | 19.88 | 19.24 | -1.78% | 2.88% | 13585 | 2644万 | 9.12 | 20.91 | 96.54 | 124 | 清研环境 | 2023-10-20 五 | 19.95 | 19.80 | 19.71 | 20.08 | 19.68 | -0.45% | 2.12% | 9996 | 1982万 | 9.28 | 21.29 | 98.29 | 125 | 清研环境 | 2023-10-19 四 | 19.78 | 19.79 | 19.80 | 20.35 | 19.73 | 0.05% | 2.76% | 13000 | 2604万 | 9.32 | 21.39 | 98.74 | 126 | 清研环境 | 2023-10-18 三 | 20.33 | 20.32 | 19.79 | 20.40 | 19.75 | -2.61% | 3.09% | 14569 | 2906万 | 9.32 | 21.38 | 98.69 | 127 | 清研环境 | 2023-10-17 二 | 20.64 | 20.50 | 20.32 | 20.65 | 20.18 | -0.88% | 2.15% | 10120 | 2054万 | 9.57 | 21.95 | 101.33 | 128 | 清研环境 | 2023-10-16 一 | 20.60 | 20.45 | 20.50 | 20.77 | 20.42 | 0.24% | 3.11% | 14633 | 3009万 | 9.65 | 22.14 | 102.23 | 129 | 清研环境 | 2023-10-13 五 | 20.89 | 20.79 | 20.45 | 20.96 | 20.40 | -1.64% | 4.66% | 21963 | 4522万 | 9.63 | 22.09 | 101.98 | 130 | 清研环境 | 2023-10-12 四 | 21.33 | 21.31 | 20.79 | 21.38 | 20.55 | -2.44% | 5.30% | 24949 | 5184万 | 9.79 | 22.46 | 103.67 | 131 | 清研环境 | 2023-10-11 三 | 21.03 | 21.03 | 21.31 | 21.55 | 21.00 | 1.33% | 4.92% | 23169 | 4938万 | 10.04 | 23.02 | 106.27 | 132 | 清研环境 | 2023-10-10 二 | 21.09 | 21.08 | 21.03 | 21.44 | 20.93 | -0.24% | 4.00% | 18815 | 3981万 | 9.9 | 22.71 | 104.87 | 133 | 清研环境 | 2023-10-09 一 | 20.91 | 20.99 | 21.08 | 21.29 | 20.91 | 0.43% | 4.02% | 18952 | 3996万 | 9.93 | 22.77 | 105.12 | 134 | 清研环境 | 2023-09-28 四 | 20.99 | 20.82 | 20.99 | 21.23 | 20.85 | 0.82% | 3.61% | 17012 | 3577万 | 9.88 | 22.67 | 104.67 | 135 | 清研环境 | 2023-09-27 三 | 20.80 | 20.92 | 20.82 | 21.24 | 20.80 | -0.48% | 4.14% | 19514 | 4097万 | 9.8 | 22.49 | 103.82 | 136 | 清研环境 | 2023-09-26 二 | 21.21 | 21.00 | 20.92 | 21.27 | 20.67 | -0.38% | 4.27% | 20110 | 4216万 | 9.85 | 22.6 | 104.32 | 137 | 清研环境 | 2023-09-25 一 | 21.19 | 21.19 | 21.00 | 21.54 | 20.83 | -0.90% | 5.67% | 26705 | 5613万 | 9.89 | 22.68 | 104.72 | 138 | 清研环境 | 2023-09-22 五 | 20.85 | 20.80 | 21.19 | 21.28 | 20.80 | 1.88% | 6.93% | 27634 | 5825万 | 8.45 | 22.89 | 105.67 | 139 | 清研环境 | 2023-09-21 四 | 21.60 | 21.56 | 20.80 | 21.77 | 20.80 | -3.53% | 7.33% | 29240 | 6203万 | 8.3 | 22.47 | 103.72 | 140 | 清研环境 | 2023-09-20 三 | 21.33 | 21.37 | 21.56 | 21.95 | 21.23 | 0.89% | 7.25% | 28915 | 6266万 | 8.6 | 23.29 | 107.51 | 141 | 清研环境 | 2023-09-19 二 | 21.50 | 21.48 | 21.37 | 21.79 | 21.23 | -0.51% | 6.53% | 26036 | 5595万 | 8.52 | 23.08 | 106.56 | 142 | 清研环境 | 2023-09-18 一 | 21.50 | 21.32 | 21.48 | 21.53 | 21.02 | 0.75% | 5.08% | 20260 | 4327万 | 8.57 | 23.2 | 107.11 | 143 | 清研环境 | 2023-09-15 五 | 21.21 | 21.21 | 21.32 | 21.52 | 21.10 | 0.52% | 6.81% | 27150 | 5780万 | 8.5 | 23.03 | 106.32 | 144 | 清研环境 | 2023-09-14 四 | 22.50 | 22.77 | 21.21 | 22.52 | 21.01 | -6.85% | 13.80% | 55035 | 11883万 | 8.46 | 22.91 | 105.77 | 145 | 清研环境 | 2023-09-13 三 | 21.73 | 21.85 | 22.77 | 22.78 | 21.73 | 4.21% | 17.93% | 71518 | 15976万 | 9.08 | 24.59 | 113.55 | 146 | 清研环境 | 2023-09-12 二 | 22.49 | 22.52 | 21.85 | 22.50 | 21.69 | -2.98% | 9.75% | 38895 | 8557万 | 8.72 | 23.6 | 108.96 | 147 | 清研环境 | 2023-09-11 一 | 22.28 | 22.33 | 22.52 | 22.52 | 22.01 | 0.85% | 7.50% | 29907 | 6678万 | 8.98 | 24.32 | 112.3 | 148 | 清研环境 | 2023-09-08 五 | 22.24 | 22.20 | 22.33 | 22.59 | 22.01 | 0.59% | 7.13% | 28424 | 6333万 | 8.91 | 24.12 | 111.35 | 149 | 清研环境 | 2023-09-07 四 | 22.69 | 22.53 | 22.20 | 22.71 | 22.16 | -1.46% | 9.26% | 36921 | 8291万 | 8.85 | 23.98 | 110.7 | 150 | 清研环境 | 2023-09-06 三 | 23.27 | 23.27 | 22.53 | 23.27 | 22.40 | -3.18% | 12.28% | 48992 | 11089万 | 8.99 | 24.33 | 112.35 | 151 | 清研环境 | 2023-09-05 二 | 24.10 | 24.28 | 23.27 | 24.30 | 22.82 | -4.16% | 17.24% | 68776 | 16096万 | 9.28 | 25.13 | 116.04 | 152 | 清研环境 | 2023-09-04 一 | 24.36 | 24.12 | 24.28 | 24.77 | 24.08 | 0.66% | 12.54% | 50002 | 12160万 | 9.68 | 26.22 | 121.08 | 153 | 清研环境 | 2023-09-01 五 | 24.88 | 24.91 | 24.12 | 25.25 | 24.07 | -3.17% | 14.86% | 59290 | 14405万 | 9.62 | 26.05 | 120.28 | 154 | 清研环境 | 2023-08-31 四 | 25.60 | 26.38 | 24.91 | 26.21 | 24.80 | -5.57% | 20.69% | 82531 | 20784万 | 9.94 | 26.91 | 124.22 | 155 | 清研环境 | 2023-08-30 三 | 28.10 | 29.43 | 26.38 | 28.78 | 26.30 | -10.36% | 29.85% | 119061 | 32234万 | 10.52 | 28.49 | 131.55 | 156 | 清研环境 | 2023-08-29 二 | 29.10 | 30.91 | 29.43 | 30.82 | 28.74 | -4.79% | 30.99% | 123599 | 36462万 | 11.74 | 31.79 | 146.76 | 157 | 清研环境 | 2023-08-28 一 | 27.96 | 27.77 | 30.91 | 31.00 | 26.52 | 11.31% | 39.24% | 156510 | 45793万 | 12.33 | 33.39 | 282.83 | 158 | 清研环境 | 2023-08-25 五 | 27.00 | 27.05 | 27.77 | 31.15 | 25.65 | 2.66% | 40.36% | 160973 | 45916万 | 11.08 | 29.99 | 254.1 | 159 | 清研环境 | 2023-08-23 三 | 25.54 | 26.55 | 28.33 | 29.00 | 24.91 | 6.70% | 43.19% | 172288 | 47016万 | 11.3 | 30.6 | 259.22 | 160 | 清研环境 | 2023-08-22 二 | 26.00 | 27.06 | 26.55 | 29.90 | 24.35 | -1.88% | 44.29% | 176657 | 46159万 | 10.59 | 28.68 | 242.94 |
|
行情刷新 | 流通股东
|