永清环保（300187）历史行情
以下为永清环保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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.520 | 4.560 | 4.590 | 4.400 | 0.050 | 1.109% | 980.57万 | 0.44亿 | 1.526% |
| 2026-10-08 | 4.470 | 4.510 | 4.550 | 4.470 | 0.000 | 0.000% | 7.94万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.530 | 4.510 | 4.560 | 4.480 | 0.000 | 0.000% | 459.49万 | 0.21亿 | 0.715% |
| 2026-10-06 | 4.530 | 4.510 | 4.560 | 4.480 | 0.000 | 0.000% | 459.49万 | 0.21亿 | 0.715% |
| 2026-10-05 | 4.530 | 4.510 | 4.560 | 4.480 | 0.000 | 0.000% | 459.49万 | 0.21亿 | 0.715% |
| 2026-10-02 | 4.530 | 4.510 | 4.560 | 4.480 | 0.000 | 0.000% | 459.49万 | 0.21亿 | 0.715% |
| 2026-10-01 | 4.530 | 4.510 | 4.560 | 4.480 | 0.000 | 0.000% | 459.49万 | 0.21亿 | 0.715% |
| 2026-09-30 | 4.530 | 4.510 | 4.560 | 4.480 | 0.000 | 0.000% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.480 | 4.510 | 4.550 | 4.440 | 0.050 | 1.121% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.500 | 4.460 | 4.520 | 4.430 | -0.050 | -1.109% | 4.34万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.530 | 4.510 | 4.560 | 4.500 | -0.030 | -0.661% | 437.34万 | 0.20亿 | 0.681% |
| 2026-09-24 | 4.530 | 4.510 | 4.560 | 4.500 | -0.030 | -0.661% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.620 | 4.540 | 4.620 | 4.530 | -0.080 | -1.732% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.610 | 4.620 | 4.630 | 4.560 | 0.030 | 0.654% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.550 | 4.590 | 4.610 | 4.540 | 0.040 | 0.879% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.570 | 4.550 | 4.590 | 4.520 | 0.000 | 0.000% | 5.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.540 | 4.550 | 4.570 | 4.480 | -0.010 | -0.219% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.520 | 4.560 | 4.590 | 4.470 | 0.040 | 0.885% | 4.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.670 | 4.520 | 4.680 | 4.500 | -0.150 | -3.212% | 8.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.630 | 4.670 | 4.730 | 4.600 | 0.030 | 0.647% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.700 | 4.640 | 4.800 | 4.600 | -0.110 | -2.316% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.730 | 4.750 | 4.830 | 4.710 | 0.010 | 0.211% | 11.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.780 | 4.740 | 4.780 | 4.710 | -0.040 | -0.837% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.750 | 4.780 | 4.790 | 4.720 | 0.040 | 0.844% | 6.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.750 | 4.740 | 4.770 | 4.710 | 0.000 | 0.000% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.740 | 4.740 | 4.830 | 4.710 | 0.030 | 0.637% | 8.38万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.790 | 4.710 | 4.810 | 4.680 | -0.060 | -1.258% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.810 | 4.770 | 4.810 | 4.740 | -0.050 | -1.037% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.780 | 4.820 | 4.840 | 4.760 | 0.010 | 0.208% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.730 | 4.810 | 4.820 | 4.730 | 0.050 | 1.050% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.710 | 4.760 | 4.800 | 4.680 | 0.080 | 1.709% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.700 | 4.680 | 4.700 | 4.610 | -0.010 | -0.213% | 7.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.650 | 4.690 | 4.740 | 4.650 | 0.010 | 0.214% | 8.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.550 | 4.680 | 4.690 | 4.520 | 0.110 | 2.407% | 8.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.560 | 4.570 | 4.600 | 4.510 | 0.010 | 0.219% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.530 | 4.560 | 4.590 | 4.480 | -0.040 | -0.870% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.570 | 4.600 | 4.650 | 4.550 | 0.090 | 1.996% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.620 | 4.510 | 4.630 | 4.500 | -0.130 | -2.802% | 9.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.690 | 4.640 | 4.710 | 4.610 | -0.070 | -1.486% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.750 | 4.710 | 4.830 | 4.490 | -0.190 | -3.878% | 23.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.840 | 4.900 | 4.930 | 4.750 | 0.070 | 1.449% | 15.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.810 | 4.830 | 4.870 | 4.760 | 0.020 | 0.416% | 10.40万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.760 | 4.810 | 4.830 | 4.740 | 0.040 | 0.839% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.780 | 4.770 | 4.810 | 4.740 | -0.030 | -0.625% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.680 | 4.800 | 4.820 | 4.650 | 0.120 | 2.564% | 9.31万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.690 | 4.680 | 4.700 | 4.570 | -0.020 | -0.426% | 9.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.670 | 4.700 | 4.760 | 4.620 | -0.030 | -0.634% | 10.69万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.680 | 4.730 | 4.810 | 4.610 | 0.100 | 2.160% | 14.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.660 | 4.630 | 4.690 | 4.610 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.550 | 4.630 | 4.640 | 4.540 | 0.070 | 1.535% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.530 | 4.560 | 4.620 | 4.520 | 0.070 | 1.559% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.530 | 4.490 | 4.630 | 4.460 | -0.070 | -1.535% | 10.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.430 | 4.560 | 4.580 | 4.430 | 0.110 | 2.472% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.390 | 4.450 | 4.490 | 4.390 | 0.020 | 0.451% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.350 | 4.430 | 4.460 | 4.320 | 0.080 | 1.839% | 7.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.450 | 4.350 | 4.490 | 4.320 | -0.150 | -3.333% | 8.22万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.310 | 4.500 | 4.520 | 4.280 | 0.190 | 4.408% | 12.01万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.390 | 4.310 | 4.440 | 4.270 | -0.120 | -2.709% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.480 | 4.430 | 4.530 | 4.250 | -0.050 | -1.116% | 14.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.590 | 4.480 | 4.750 | 4.440 | -0.110 | -2.397% | 15.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.780 | 4.590 | 4.880 | 4.590 | -0.210 | -4.375% | 14.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.730 | 4.800 | 4.850 | 4.690 | 0.020 | 0.418% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.850 | 4.780 | 4.880 | 4.720 | -0.050 | -1.035% | 12.50万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.750 | 4.830 | 4.850 | 4.640 | 0.010 | 0.207% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.000 | 4.820 | 5.070 | 4.770 | -0.220 | -4.365% | 16.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.030 | 5.040 | 5.170 | 4.860 | -0.010 | -0.198% | 18.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.190 | 5.050 | 5.240 | 4.950 | -0.180 | -3.442% | 20.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.100 | 5.230 | 5.340 | 4.970 | 0.040 | 0.771% | 21.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.160 | 5.190 | 5.320 | 5.080 | 0.040 | 0.777% | 18.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.300 | 5.150 | 5.370 | 5.130 | -0.090 | -1.718% | 12.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.290 | 5.240 | 5.340 | 5.200 | 0.000 | 0.000% | 14.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.390 | 5.240 | 5.500 | 5.200 | -0.210 | -3.853% | 21.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.040 | 5.450 | 5.550 | 4.970 | 0.400 | 7.921% | 35.71万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.090 | 5.050 | 5.150 | 4.950 | -0.040 | -0.786% | 16.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.230 | 5.090 | 5.310 | 5.020 | -0.160 | -3.048% | 21.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.480 | 5.250 | 5.710 | 5.230 | -0.280 | -5.063% | 29.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.360 | 5.530 | 5.980 | 5.320 | 0.260 | 4.934% | 45.21万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.470 | 5.270 | 5.570 | 5.180 | -0.340 | -6.061% | 32.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.160 | 5.610 | 5.770 | 5.090 | 0.310 | 5.849% | 39.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.930 | 5.300 | 5.580 | 4.780 | 0.380 | 7.724% | 31.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.010 | 4.920 | 5.030 | 4.890 | -0.110 | -2.187% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.130 | 5.030 | 5.210 | 5.010 | -0.120 | -2.330% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.090 | 5.150 | 5.230 | 5.010 | 0.040 | 0.783% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.160 | 5.110 | 5.290 | 5.070 | 0.040 | 0.789% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.020 | 5.070 | 5.240 | 4.870 | 0.090 | 1.807% | 16.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.960 | 4.980 | 5.090 | 4.850 | -0.040 | -0.797% | 13.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.120 | 5.020 | 5.160 | 4.910 | -0.130 | -2.524% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.240 | 5.150 | 5.270 | 5.070 | -0.060 | -1.152% | 13.08万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.320 | 5.210 | 5.450 | 5.120 | -0.230 | -4.228% | 14.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.420 | 5.440 | 5.510 | 5.180 | -0.010 | -0.183% | 18.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.630 | 5.450 | 5.760 | 5.360 | -0.220 | -3.880% | 24.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.750 | 5.670 | 5.760 | 5.510 | -0.100 | -1.733% | 19.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.920 | 5.770 | 5.960 | 5.720 | -0.200 | -3.350% | 25.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.770 | 5.970 | 5.990 | 5.700 | 0.210 | 3.646% | 26.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.760 | 5.760 | 5.920 | 5.680 | 0.040 | 0.699% | 24.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.610 | 5.720 | 5.760 | 5.520 | 0.070 | 1.239% | 15.14万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.690 | 5.650 | 5.740 | 5.550 | -0.090 | -1.568% | 15.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.890 | 5.740 | 5.910 | 5.640 | -0.180 | -3.041% | 18.36万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.920 | 5.920 | 6.040 | 5.800 | -0.030 | -0.504% | 21.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.800 | 5.950 | 5.980 | 5.750 | 0.170 | 2.941% | 16.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.880 | 5.780 | 6.080 | 5.760 | -0.120 | -2.034% | 19.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.020 | 5.900 | 6.030 | 5.830 | -0.120 | -1.993% | 18.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.990 | 6.020 | 6.030 | 5.870 | 0.030 | 0.501% | 19.11万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.820 | 5.990 | 6.000 | 5.690 | 0.090 | 1.525% | 22.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.860 | 5.900 | 5.990 | 5.800 | 0.020 | 0.340% | 20.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.050 | 5.880 | 6.080 | 5.840 | -0.170 | -2.810% | 25.32万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.770 | 6.050 | 6.130 | 5.750 | 0.270 | 4.671% | 41.75万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.780 | 5.780 | 5.910 | 5.750 | -0.030 | -0.516% | 22.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.850 | 5.810 | 5.900 | 5.760 | -0.040 | -0.684% | 24.18万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.830 | 5.850 | 5.920 | 5.780 | 0.030 | 0.515% | 36.06万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.720 | 5.820 | 6.070 | 5.660 | 0.110 | 1.926% | 53.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.670 | 5.710 | 5.740 | 5.600 | 0.120 | 2.147% | 38.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.800 | 5.590 | 5.810 | 5.580 | -0.200 | -3.454% | 43.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.000 | 5.790 | 6.000 | 5.750 | -0.320 | -5.237% | 81.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.530 | 6.110 | 6.110 | 5.530 | 1.020 | 20.039% | 76.45万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.050 | 5.090 | 5.100 | 4.940 | 0.040 | 0.792% | 10.52万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.970 | 5.050 | 5.080 | 4.960 | 0.050 | 1.000% | 9.91万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.130 | 5.000 | 5.150 | 4.950 | -0.140 | -2.724% | 14.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.150 | 5.140 | 5.240 | 5.130 | 0.010 | 0.195% | 9.11万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.140 | 5.130 | 5.170 | 5.080 | -0.010 | -0.195% | 7.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.970 | 5.140 | 5.210 | 4.970 | 0.140 | 2.800% | 14.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.100 | 5.000 | 5.110 | 4.980 | -0.120 | -2.344% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.010 | 5.120 | 5.140 | 4.960 | 0.130 | 2.605% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.080 | 4.990 | 5.110 | 4.980 | -0.090 | -1.772% | 8.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.150 | 5.080 | 5.190 | 5.020 | -0.040 | -0.781% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.150 | 5.120 | 5.160 | 5.060 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.110 | 5.150 | 5.270 | 5.110 | 0.000 | 0.000% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.160 | 5.060 | 5.190 | 5.040 | 0.000 | 0.000% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.040 | 5.180 | 5.200 | 5.040 | 0.000 | 0.000% | 11.28万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.910 | 4.980 | 5.000 | 4.850 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.130 | 4.870 | 5.150 | 4.820 | 0.000 | 0.000% | 13.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.190 | 5.130 | 5.230 | 5.070 | 0.000 | 0.000% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.260 | 5.190 | 5.330 | 5.110 | 0.000 | 0.000% | 11.66万 | 0.00亿 | 0.000% |