清新环境（002573）历史行情
以下为清新环境近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.120 | 3.110 | 3.150 | 3.070 | -0.020 | -0.640% | 12.16万 | 0.38亿 | 0.860% |
| 2026-10-12 | 3.170 | 3.130 | 3.190 | 3.120 | -0.040 | -1.260% | 9.68万 | 0.30亿 | 0.680% |
| 2026-10-09 | 3.140 | 3.170 | 3.170 | 3.110 | 0.040 | 1.280% | 12.46万 | 0.39亿 | 0.880% |
| 2026-10-08 | 3.130 | 3.130 | 3.170 | 3.110 | -0.010 | -0.320% | 10.05万 | 0.32亿 | 0.710% |
| 2026-10-07 | 3.120 | 3.140 | 3.150 | 3.080 | 0.040 | 1.290% | 1,087.27万 | 0.34亿 | 0.770% |
| 2026-10-06 | 3.120 | 3.140 | 3.150 | 3.080 | 0.040 | 1.290% | 1,087.27万 | 0.34亿 | 0.770% |
| 2026-10-05 | 3.120 | 3.140 | 3.150 | 3.080 | 0.040 | 1.290% | 1,087.27万 | 0.34亿 | 0.770% |
| 2026-10-02 | 3.120 | 3.140 | 3.150 | 3.080 | 0.040 | 1.290% | 1,087.27万 | 0.34亿 | 0.770% |
| 2026-10-01 | 3.120 | 3.140 | 3.150 | 3.080 | 0.040 | 1.290% | 1,087.27万 | 0.34亿 | 0.770% |
| 2026-09-30 | 3.120 | 3.140 | 3.150 | 3.080 | 0.040 | 1.290% | 10.87万 | 0.34亿 | 0.770% |
| 2026-09-29 | 3.090 | 3.100 | 3.120 | 3.070 | 0.020 | 0.650% | 7.55万 | 0.23亿 | 0.530% |
| 2026-09-28 | 3.120 | 3.080 | 3.130 | 3.060 | -0.030 | -0.960% | 10.18万 | 0.31亿 | 0.720% |
| 2026-09-27 | 3.100 | 3.110 | 3.140 | 3.100 | -0.010 | -0.321% | 825.15万 | 0.26亿 | 0.584% |
| 2026-09-24 | 3.100 | 3.110 | 3.140 | 3.100 | -0.010 | -0.320% | 8.25万 | 0.26亿 | 0.580% |
| 2026-09-23 | 3.140 | 3.120 | 3.180 | 3.110 | -0.030 | -0.950% | 11.28万 | 0.35亿 | 0.800% |
| 2026-09-22 | 3.170 | 3.150 | 3.180 | 3.120 | -0.020 | -0.630% | 9.48万 | 0.30亿 | 0.670% |
| 2026-09-21 | 3.120 | 3.170 | 3.180 | 3.110 | 0.050 | 1.600% | 11.02万 | 0.35亿 | 0.780% |
| 2026-09-18 | 3.110 | 3.120 | 3.140 | 3.090 | 0.030 | 0.970% | 9.54万 | 0.30亿 | 0.680% |
| 2026-09-17 | 3.100 | 3.090 | 3.110 | 3.050 | -0.010 | -0.320% | 10.41万 | 0.32亿 | 0.740% |
| 2026-09-16 | 3.110 | 3.100 | 3.120 | 3.070 | -0.010 | -0.320% | 9.95万 | 0.31亿 | 0.700% |
| 2026-09-15 | 3.210 | 3.110 | 3.210 | 3.110 | -0.110 | -3.420% | 10.73万 | 0.34亿 | 0.760% |
| 2026-09-14 | 3.200 | 3.220 | 3.230 | 3.170 | 0.030 | 0.940% | 10.13万 | 0.33亿 | 0.720% |
| 2026-09-11 | 3.270 | 3.190 | 3.270 | 3.170 | -0.090 | -2.740% | 11.02万 | 0.35亿 | 0.780% |
| 2026-09-10 | 3.290 | 3.280 | 3.310 | 3.260 | -0.020 | -0.610% | 11.98万 | 0.39亿 | 0.850% |
| 2026-09-09 | 3.310 | 3.300 | 3.330 | 3.280 | -0.010 | -0.300% | 8.96万 | 0.30亿 | 0.630% |
| 2026-09-08 | 3.230 | 3.310 | 3.330 | 3.230 | 0.080 | 2.480% | 12.69万 | 0.42亿 | 0.900% |
| 2026-09-07 | 3.250 | 3.230 | 3.260 | 3.220 | -0.020 | -0.620% | 8.73万 | 0.28亿 | 0.620% |
| 2026-09-04 | 3.240 | 3.250 | 3.300 | 3.230 | 0.010 | 0.310% | 13.80万 | 0.45亿 | 0.980% |
| 2026-09-03 | 3.280 | 3.240 | 3.310 | 3.240 | -0.040 | -1.220% | 13.07万 | 0.43亿 | 0.930% |
| 2026-09-02 | 3.300 | 3.280 | 3.320 | 3.250 | -0.030 | -0.910% | 10.86万 | 0.36亿 | 0.770% |
| 2026-09-01 | 3.330 | 3.310 | 3.360 | 3.310 | -0.010 | -0.300% | 13.69万 | 0.46亿 | 0.970% |
| 2026-08-31 | 3.310 | 3.320 | 3.370 | 3.290 | -0.030 | -0.900% | 22.01万 | 0.73亿 | 1.560% |
| 2026-08-28 | 3.280 | 3.350 | 3.390 | 3.260 | 0.130 | 4.040% | 38.02万 | 1.27亿 | 2.690% |
| 2026-08-27 | 3.240 | 3.220 | 3.240 | 3.190 | -0.020 | -0.620% | 12.45万 | 0.40亿 | 0.880% |
| 2026-08-26 | 3.200 | 3.240 | 3.240 | 3.200 | 0.030 | 0.930% | 11.07万 | 0.36亿 | 0.780% |
| 2026-08-25 | 3.170 | 3.210 | 3.210 | 3.150 | 0.040 | 1.260% | 11.34万 | 0.36亿 | 0.800% |
| 2026-08-24 | 3.170 | 3.170 | 3.200 | 3.140 | 0.000 | 0.000% | 9.98万 | 0.32亿 | 0.710% |
| 2026-08-21 | 3.150 | 3.170 | 3.200 | 3.110 | -0.020 | -0.630% | 12.83万 | 0.40亿 | 0.910% |
| 2026-08-20 | 3.140 | 3.190 | 3.190 | 3.130 | 0.060 | 1.920% | 13.53万 | 0.43亿 | 0.960% |
| 2026-08-19 | 3.220 | 3.130 | 3.230 | 3.120 | -0.110 | -3.400% | 17.27万 | 0.55亿 | 1.220% |
| 2026-08-18 | 3.280 | 3.240 | 3.290 | 3.210 | -0.040 | -1.220% | 21.24万 | 0.69亿 | 1.500% |
| 2026-08-17 | 3.280 | 3.280 | 3.310 | 3.230 | -0.020 | -0.610% | 22.04万 | 0.72亿 | 1.560% |
| 2026-08-14 | 3.400 | 3.300 | 3.410 | 3.270 | -0.080 | -2.370% | 34.15万 | 1.13亿 | 2.420% |
| 2026-08-13 | 3.540 | 3.380 | 3.570 | 3.380 | -0.200 | -5.590% | 67.39万 | 2.31亿 | 4.770% |
| 2026-08-12 | 3.250 | 3.580 | 3.580 | 3.220 | 0.330 | 10.150% | 39.12万 | 1.36亿 | 2.770% |
| 2026-08-11 | 3.260 | 3.250 | 3.280 | 3.230 | -0.020 | -0.610% | 5.81万 | 0.19亿 | 0.410% |
| 2026-08-10 | 3.210 | 3.270 | 3.280 | 3.190 | 0.070 | 2.190% | 9.40万 | 0.30亿 | 0.670% |
| 2026-08-07 | 3.230 | 3.200 | 3.230 | 3.170 | -0.040 | -1.230% | 6.56万 | 0.21亿 | 0.460% |
| 2026-08-06 | 3.230 | 3.240 | 3.250 | 3.180 | 0.010 | 0.310% | 5.91万 | 0.19亿 | 0.420% |
| 2026-08-05 | 3.250 | 3.230 | 3.270 | 3.220 | -0.020 | -0.620% | 7.79万 | 0.25亿 | 0.550% |
| 2026-08-04 | 3.300 | 3.250 | 3.310 | 3.240 | -0.040 | -1.220% | 8.94万 | 0.29亿 | 0.630% |
| 2026-08-03 | 3.210 | 3.290 | 3.310 | 3.210 | 0.070 | 2.170% | 8.64万 | 0.28亿 | 0.610% |
| 2026-07-31 | 3.200 | 3.220 | 3.230 | 3.170 | 0.030 | 0.940% | 6.92万 | 0.22亿 | 0.490% |
| 2026-07-30 | 3.170 | 3.190 | 3.230 | 3.160 | 0.000 | 0.000% | 8.94万 | 0.29亿 | 0.630% |
| 2026-07-29 | 3.160 | 3.190 | 3.210 | 3.140 | 0.040 | 1.270% | 10.71万 | 0.34亿 | 0.760% |
| 2026-07-28 | 3.160 | 3.150 | 3.220 | 3.130 | -0.020 | -0.630% | 10.59万 | 0.33亿 | 0.750% |
| 2026-07-27 | 3.090 | 3.170 | 3.200 | 3.070 | 0.060 | 1.930% | 8.98万 | 0.28亿 | 0.640% |
| 2026-07-24 | 3.170 | 3.110 | 3.180 | 3.090 | -0.070 | -2.200% | 6.36万 | 0.20亿 | 0.450% |
| 2026-07-23 | 3.100 | 3.180 | 3.180 | 3.090 | 0.060 | 1.920% | 6.29万 | 0.20亿 | 0.450% |
| 2026-07-22 | 3.100 | 3.120 | 3.150 | 3.080 | 0.000 | 0.000% | 6.52万 | 0.20亿 | 0.460% |
| 2026-07-21 | 3.180 | 3.120 | 3.200 | 3.100 | -0.060 | -1.890% | 9.47万 | 0.30亿 | 0.670% |
| 2026-07-20 | 3.180 | 3.180 | 3.250 | 3.150 | 0.010 | 0.320% | 11.86万 | 0.38亿 | 0.840% |
| 2026-07-17 | 3.200 | 3.170 | 3.270 | 3.140 | -0.040 | -1.250% | 10.02万 | 0.32亿 | 0.710% |
| 2026-07-16 | 3.200 | 3.210 | 3.250 | 3.160 | 0.000 | 0.000% | 8.98万 | 0.29亿 | 0.640% |
| 2026-07-15 | 3.150 | 3.210 | 3.250 | 3.140 | 0.050 | 1.580% | 9.75万 | 0.31亿 | 0.690% |
| 2026-07-14 | 3.070 | 3.160 | 3.180 | 3.050 | 0.070 | 2.270% | 9.97万 | 0.31亿 | 0.710% |
| 2026-07-13 | 3.090 | 3.090 | 3.130 | 3.070 | -0.010 | -0.320% | 10.44万 | 0.32亿 | 0.740% |
| 2026-07-10 | 3.070 | 3.100 | 3.140 | 3.010 | 0.030 | 0.980% | 8.63万 | 0.27亿 | 0.610% |
| 2026-07-09 | 3.070 | 3.070 | 3.110 | 3.030 | -0.020 | -0.650% | 6.73万 | 0.21亿 | 0.480% |
| 2026-07-08 | 3.050 | 3.090 | 3.110 | 3.000 | 0.040 | 1.310% | 8.31万 | 0.26亿 | 0.590% |
| 2026-07-07 | 3.090 | 3.050 | 3.120 | 3.040 | -0.040 | -1.290% | 6.38万 | 0.20亿 | 0.450% |
| 2026-07-06 | 3.080 | 3.090 | 3.130 | 3.070 | 0.000 | 0.000% | 5.67万 | 0.18亿 | 0.400% |
| 2026-07-03 | 3.030 | 3.090 | 3.100 | 3.030 | 0.060 | 1.980% | 8.75万 | 0.27亿 | 0.620% |
| 2026-07-02 | 2.990 | 3.030 | 3.070 | 2.980 | 0.020 | 0.660% | 9.43万 | 0.29亿 | 0.670% |
| 2026-07-01 | 2.940 | 3.010 | 3.040 | 2.910 | 0.070 | 2.380% | 9.62万 | 0.29亿 | 0.680% |
| 2026-06-30 | 2.970 | 2.940 | 2.990 | 2.910 | -0.030 | -1.010% | 8.40万 | 0.25亿 | 0.590% |
| 2026-06-29 | 2.980 | 2.970 | 3.000 | 2.870 | -0.010 | -0.340% | 11.66万 | 0.34亿 | 0.820% |
| 2026-06-26 | 3.030 | 2.980 | 3.050 | 2.980 | -0.060 | -1.970% | 8.85万 | 0.27亿 | 0.630% |
| 2026-06-25 | 3.050 | 3.040 | 3.070 | 3.000 | -0.030 | -0.980% | 9.05万 | 0.27亿 | 0.640% |
| 2026-06-24 | 3.180 | 3.070 | 3.180 | 3.060 | -0.130 | -4.060% | 9.86万 | 0.31亿 | 0.700% |
| 2026-06-23 | 3.160 | 3.200 | 3.250 | 3.140 | 0.020 | 0.630% | 10.60万 | 0.34亿 | 0.750% |
| 2026-06-22 | 3.170 | 3.180 | 3.180 | 3.070 | 0.020 | 0.630% | 11.16万 | 0.35亿 | 0.790% |
| 2026-06-18 | 3.180 | 3.160 | 3.200 | 3.140 | -0.040 | -1.250% | 6.37万 | 0.20亿 | 0.450% |
| 2026-06-17 | 3.260 | 3.200 | 3.280 | 3.190 | -0.050 | -1.540% | 7.73万 | 0.25亿 | 0.550% |
| 2026-06-16 | 3.260 | 3.250 | 3.270 | 3.230 | -0.020 | -0.610% | 4.88万 | 0.16亿 | 0.350% |
| 2026-06-15 | 3.270 | 3.270 | 3.340 | 3.230 | 0.010 | 0.310% | 9.14万 | 0.30亿 | 0.650% |
| 2026-06-12 | 3.220 | 3.260 | 3.280 | 3.180 | 0.060 | 1.880% | 7.68万 | 0.25亿 | 0.540% |
| 2026-06-11 | 3.250 | 3.200 | 3.280 | 3.180 | -0.060 | -1.840% | 7.64万 | 0.25亿 | 0.540% |
| 2026-06-10 | 3.270 | 3.260 | 3.290 | 3.190 | -0.030 | -0.910% | 8.74万 | 0.28亿 | 0.620% |
| 2026-06-09 | 3.310 | 3.290 | 3.310 | 3.270 | -0.020 | -0.600% | 5.88万 | 0.19亿 | 0.420% |
| 2026-06-08 | 3.310 | 3.310 | 3.370 | 3.270 | -0.060 | -1.780% | 8.50万 | 0.28亿 | 0.600% |
| 2026-06-05 | 3.360 | 3.370 | 3.400 | 3.350 | 0.010 | 0.300% | 6.10万 | 0.21亿 | 0.430% |
| 2026-06-04 | 3.390 | 3.360 | 3.420 | 3.340 | -0.030 | -0.880% | 7.25万 | 0.24亿 | 0.510% |
| 2026-06-03 | 3.440 | 3.390 | 3.440 | 3.360 | -0.060 | -1.740% | 7.26万 | 0.25亿 | 0.510% |
| 2026-06-02 | 3.510 | 3.450 | 3.520 | 3.430 | -0.060 | -1.710% | 7.95万 | 0.27亿 | 0.560% |
| 2026-06-01 | 3.410 | 3.510 | 3.520 | 3.380 | 0.110 | 3.240% | 11.59万 | 0.40亿 | 0.820% |
| 2026-05-29 | 3.380 | 3.400 | 3.430 | 3.380 | 0.020 | 0.590% | 8.03万 | 0.27亿 | 0.570% |
| 2026-05-28 | 3.370 | 3.380 | 3.410 | 3.350 | 0.010 | 0.300% | 6.02万 | 0.20亿 | 0.430% |
| 2026-05-27 | 3.390 | 3.370 | 3.420 | 3.360 | -0.030 | -0.880% | 6.32万 | 0.21亿 | 0.450% |
| 2026-05-26 | 3.440 | 3.400 | 3.450 | 3.370 | -0.030 | -0.870% | 6.50万 | 0.22亿 | 0.460% |
| 2026-05-25 | 3.410 | 3.430 | 3.470 | 3.410 | 0.020 | 0.590% | 6.58万 | 0.23亿 | 0.470% |
| 2026-05-22 | 3.390 | 3.410 | 3.430 | 3.360 | 0.050 | 1.490% | 7.54万 | 0.26亿 | 0.530% |
| 2026-05-21 | 3.440 | 3.360 | 3.470 | 3.360 | -0.080 | -2.330% | 8.99万 | 0.31亿 | 0.640% |
| 2026-05-20 | 3.530 | 3.440 | 3.540 | 3.420 | -0.080 | -2.270% | 10.03万 | 0.35亿 | 0.710% |
| 2026-05-19 | 3.480 | 3.520 | 3.530 | 3.450 | 0.060 | 1.730% | 8.71万 | 0.30亿 | 0.620% |
| 2026-05-18 | 3.500 | 3.460 | 3.500 | 3.420 | -0.020 | -0.570% | 9.87万 | 0.34亿 | 0.700% |
| 2026-05-15 | 3.530 | 3.480 | 3.540 | 3.460 | -0.060 | -1.690% | 10.52万 | 0.37亿 | 0.740% |
| 2026-05-14 | 3.600 | 3.540 | 3.610 | 3.540 | -0.060 | -1.670% | 9.32万 | 0.33亿 | 0.660% |
| 2026-05-13 | 3.600 | 3.600 | 3.630 | 3.580 | 0.010 | 0.280% | 10.10万 | 0.36亿 | 0.710% |
| 2026-05-12 | 3.630 | 3.590 | 3.640 | 3.570 | -0.050 | -1.370% | 10.47万 | 0.38亿 | 0.740% |
| 2026-05-11 | 3.660 | 3.640 | 3.690 | 3.590 | -0.030 | -0.820% | 19.22万 | 0.70亿 | 1.360% |
| 2026-05-08 | 3.680 | 3.670 | 3.790 | 3.660 | 0.000 | 0.000% | 13.53万 | 0.50亿 | 0.960% |
| 2026-05-07 | 3.720 | 3.670 | 3.740 | 3.650 | -0.050 | -1.340% | 12.64万 | 0.47亿 | 0.890% |
| 2026-05-06 | 3.720 | 3.720 | 3.800 | 3.700 | -0.020 | -0.530% | 15.46万 | 0.58亿 | 1.090% |
| 2026-04-30 | 3.660 | 3.740 | 3.790 | 3.630 | 0.120 | 3.310% | 21.91万 | 0.82亿 | 1.550% |
| 2026-04-29 | 3.520 | 3.620 | 3.640 | 3.490 | 0.110 | 3.130% | 11.74万 | 0.42亿 | 0.830% |
| 2026-04-28 | 3.490 | 3.510 | 3.540 | 3.480 | 0.010 | 0.290% | 10.47万 | 0.37亿 | 0.740% |
| 2026-04-27 | 3.600 | 3.500 | 3.600 | 3.470 | -0.110 | -3.050% | 16.43万 | 0.58亿 | 1.160% |
| 2026-04-24 | 3.610 | 3.610 | 3.630 | 3.570 | 0.010 | 0.280% | 9.70万 | 0.35亿 | 0.690% |
| 2026-04-23 | 3.610 | 3.600 | 3.610 | 3.540 | -0.010 | -0.280% | 9.36万 | 0.34亿 | 0.660% |
| 2026-04-22 | 3.540 | 3.610 | 3.610 | 3.530 | 0.060 | 1.690% | 10.19万 | 0.37亿 | 0.720% |
| 2026-04-21 | 3.530 | 3.550 | 3.560 | 3.500 | 0.020 | 0.570% | 8.81万 | 0.31亿 | 0.620% |
| 2026-04-20 | 3.520 | 3.530 | 3.540 | 3.490 | 0.020 | 0.570% | 6.34万 | 0.22亿 | 0.450% |
| 2026-04-17 | 3.570 | 3.510 | 3.580 | 3.500 | -0.080 | -2.230% | 10.97万 | 0.39亿 | 0.780% |
| 2026-04-16 | 3.560 | 3.590 | 3.590 | 3.530 | 0.030 | 0.840% | 9.67万 | 0.34亿 | 0.680% |
| 2026-04-15 | 3.610 | 3.560 | 3.610 | 3.550 | 0.000 | 0.000% | 12.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.640 | 3.600 | 3.660 | 3.550 | -0.030 | -0.826% | 12.04万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.630 | 3.630 | 3.640 | 3.590 | 0.000 | 0.000% | 9.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.620 | 3.630 | 3.680 | 3.620 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.660 | 3.610 | 3.680 | 3.580 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.620 | 3.680 | 3.680 | 3.610 | 0.000 | 0.000% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.530 | 3.580 | 3.600 | 3.470 | 0.000 | 0.000% | 13.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.710 | 3.510 | 3.720 | 3.510 | 0.000 | 0.000% | 19.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.800 | 3.710 | 3.800 | 3.690 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.850 | 3.790 | 3.870 | 3.770 | 0.000 | 0.000% | 13.58万 | 0.00亿 | 0.000% |