永清环保(300187)股票信息
| 股票代码 | 300187 |
| 股票名称 | 永清环保 |
| 最新价/元 | 5.79 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 10.08 |
| 买入/元 | 5.79 |
| 卖出/元 | 5.80 |
| 昨收/元 | 5.26 |
| 今开/元 | 6.10 |
| 最高/元 | 6.28 |
| 最低/元 | 5.36 |
| 成交量/手 | 261590.24 |
| 成交额/万 | 15126.61 |
| 股净值/元 | 46.81 |
| 市净率 | 3.47 |
| 总市值/万 | 373815.23 |
| 流通值/万 | 373350.59 |
| 换手率/% | 4.06 |
| 入市日期 | 2011-03-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
永清环保(300187)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.10 | 5.79 | 0.53 | 10.08 | 261590.24 | 15126.61 | 4.06 |
| 2024-09-30 | 4.77 | 5.26 | 0.61 | 13.12 | 211107.98 | 10624.20 | 3.27 |
| 2024-09-27 | 4.48 | 4.65 | 0.18 | 4.03 | 118400.09 | 5441.88 | 1.84 |
| 2024-09-26 | 4.38 | 4.50 | 0.09 | 2.04 | 50400.03 | 2240.42 | 0.78 |
| 2024-09-25 | 4.36 | 4.41 | 0.07 | 1.61 | 69974.00 | 3095.03 | 1.09 |
| 2024-09-24 | 4.20 | 4.34 | 0.17 | 4.08 | 62047.00 | 2657.79 | 0.96 |
| 2024-09-23 | 4.19 | 4.17 | -0.03 | -0.71 | 31166.09 | 1305.51 | 0.48 |
| 2024-09-20 | 4.20 | 4.20 | 0.00 | 0.00 | 40072.00 | 1677.39 | 0.62 |
| 2024-09-19 | 4.07 | 4.20 | 0.13 | 3.19 | 65152.03 | 2717.09 | 1.01 |
| 2024-09-18 | 4.26 | 4.07 | -0.23 | -5.35 | 74203.00 | 3048.06 | 1.15 |
| 2024-09-13 | 4.28 | 4.30 | -0.02 | -0.46 | 53470.00 | 2310.59 | 0.83 |
| 2024-09-12 | 4.25 | 4.32 | 0.08 | 1.89 | 62052.00 | 2688.35 | 0.96 |
| 2024-09-11 | 4.26 | 4.24 | -0.02 | -0.47 | 30683.00 | 1304.52 | 0.48 |
| 2024-09-10 | 4.20 | 4.26 | 0.08 | 1.91 | 47530.00 | 2008.60 | 0.74 |
| 2024-09-09 | 4.16 | 4.18 | 0.03 | 0.72 | 32723.00 | 1363.16 | 0.51 |
| 2024-09-06 | 4.21 | 4.15 | -0.07 | -1.66 | 36531.00 | 1529.98 | 0.57 |
| 2024-09-05 | 4.17 | 4.22 | 0.05 | 1.20 | 37085.00 | 1559.80 | 0.58 |
| 2024-09-04 | 4.27 | 4.17 | -0.10 | -2.34 | 48623.00 | 2045.05 | 0.75 |
| 2024-09-03 | 4.26 | 4.27 | 0.01 | 0.24 | 44740.00 | 1904.47 | 0.69 |
| 2024-09-02 | 4.27 | 4.26 | -0.03 | -0.70 | 59239.00 | 2550.04 | 0.92 |
| 2024-08-30 | 4.18 | 4.29 | 0.09 | 2.14 | 62653.00 | 2674.50 | 0.97 |
| 2024-08-29 | 4.15 | 4.20 | 0.06 | 1.45 | 47189.00 | 1964.77 | 0.73 |
| 2024-08-28 | 4.11 | 4.14 | -0.01 | -0.24 | 35927.00 | 1484.69 | 0.56 |
| 2024-08-27 | 4.23 | 4.15 | -0.08 | -1.89 | 45781.00 | 1901.38 | 0.71 |
| 2024-08-26 | 4.16 | 4.23 | 0.08 | 1.93 | 53033.00 | 2229.76 | 0.82 |
| 2024-08-23 | 4.22 | 4.15 | -0.07 | -1.66 | 77364.00 | 3214.51 | 1.20 |
| 2024-08-22 | 4.36 | 4.22 | -0.13 | -2.99 | 93451.00 | 3989.74 | 1.45 |
| 2024-08-21 | 4.40 | 4.35 | -0.07 | -1.58 | 112309.00 | 4903.98 | 1.74 |
| 2024-08-20 | 4.62 | 4.42 | -0.18 | -3.91 | 149391.00 | 6708.25 | 2.32 |
| 2024-08-19 | 4.54 | 4.60 | -0.14 | -2.95 | 207623.00 | 9466.79 | 3.22 |
| 2024-08-16 | 4.62 | 4.74 | -0.05 | -1.04 | 359560.00 | 16450.30 | 5.57 |
| 2024-08-15 | 4.80 | 4.79 | -0.09 | -1.84 | 304247.40 | 14815.42 | 4.72 |
| 2024-08-14 | 4.66 | 4.88 | 0.07 | 1.46 | 370311.78 | 18294.22 | 5.74 |
| 2024-08-13 | 4.70 | 4.81 | -0.22 | -4.37 | 453317.80 | 22191.49 | 7.03 |
| 2024-08-12 | 5.03 | 5.03 | 0.84 | 20.05 | 379582.58 | 18908.04 | 5.88 |
| 2024-08-09 | 4.16 | 4.19 | 0.03 | 0.72 | 54253.03 | 2287.03 | 0.84 |
| 2024-08-08 | 4.14 | 4.16 | 0.00 | 0.00 | 23157.00 | 958.70 | 0.36 |
| 2024-08-07 | 4.12 | 4.16 | 0.00 | 0.00 | 27984.00 | 1160.27 | 0.43 |
| 2024-08-06 | 4.08 | 4.16 | 0.08 | 1.96 | 27296.48 | 1128.83 | 0.42 |
| 2024-08-05 | 4.14 | 4.08 | -0.05 | -1.21 | 35388.03 | 1467.06 | 0.55 |
| 2024-08-02 | 4.15 | 4.13 | -0.04 | -0.96 | 26940.03 | 1124.24 | 0.42 |
| 2024-08-01 | 4.18 | 4.17 | -0.01 | -0.24 | 39690.00 | 1661.18 | 0.62 |
| 2024-07-31 | 4.08 | 4.18 | 0.10 | 2.45 | 38078.00 | 1581.79 | 0.59 |
| 2024-07-30 | 4.06 | 4.08 | 0.05 | 1.24 | 23185.00 | 943.46 | 0.36 |
| 2024-07-29 | 4.09 | 4.03 | -0.05 | -1.23 | 23309.00 | 945.34 | 0.36 |
| 2024-07-26 | 4.06 | 4.08 | 0.05 | 1.24 | 31768.00 | 1296.71 | 0.49 |
| 2024-07-25 | 3.94 | 4.03 | 0.09 | 2.28 | 40680.00 | 1623.31 | 0.63 |
| 2024-07-24 | 3.97 | 3.94 | -0.04 | -1.01 | 49561.00 | 1953.43 | 0.77 |
| 2024-07-23 | 4.06 | 3.98 | -0.04 | -1.00 | 35671.00 | 1444.39 | 0.55 |
| 2024-07-22 | 4.07 | 4.02 | 0.02 | 0.50 | 26006.00 | 1040.89 | 0.40 |
| 2024-07-19 | 3.99 | 4.00 | -0.01 | -0.25 | 25544.00 | 1022.97 | 0.40 |
| 2024-07-18 | 4.03 | 4.01 | -0.05 | -1.23 | 48241.48 | 1916.68 | 0.75 |
| 2024-07-17 | 4.14 | 4.06 | -0.06 | -1.46 | 43719.00 | 1796.20 | 0.68 |
| 2024-07-16 | 4.12 | 4.12 | 0.00 | 0.00 | 34230.00 | 1410.99 | 0.53 |
| 2024-07-15 | 4.21 | 4.12 | -0.10 | -2.37 | 33069.00 | 1367.01 | 0.51 |
| 2024-07-12 | 4.29 | 4.22 | -0.05 | -1.17 | 28234.00 | 1205.67 | 0.44 |
| 2024-07-11 | 4.17 | 4.27 | 0.19 | 4.66 | 54188.00 | 2288.14 | 0.84 |
| 2024-07-10 | 4.16 | 4.08 | -0.09 | -2.16 | 44860.00 | 1839.68 | 0.70 |
| 2024-07-09 | 4.12 | 4.17 | 0.05 | 1.21 | 48577.23 | 2008.74 | 0.75 |
| 2024-07-08 | 4.25 | 4.12 | -0.14 | -3.29 | 38567.97 | 1602.09 | 0.60 |
| 2024-07-05 | 4.21 | 4.26 | 0.06 | 1.43 | 35740.00 | 1509.68 | 0.55 |
| 2024-07-04 | 4.36 | 4.20 | -0.16 | -3.67 | 44708.00 | 1898.72 | 0.69 |
| 2024-07-03 | 4.32 | 4.36 | 0.02 | 0.46 | 52199.36 | 2279.16 | 0.81 |
| 2024-07-02 | 4.29 | 4.34 | 0.05 | 1.17 | 43469.00 | 1882.28 | 0.67 |
| 2024-07-01 | 4.20 | 4.29 | 0.10 | 2.39 | 45205.00 | 1915.81 | 0.70 |
| 2024-06-28 | 4.19 | 4.19 | 0.02 | 0.48 | 48916.36 | 2064.79 | 0.76 |
| 2024-06-27 | 4.28 | 4.17 | -0.10 | -2.34 | 62432.00 | 2640.42 | 0.97 |
| 2024-06-26 | 4.19 | 4.27 | 0.09 | 2.15 | 41787.00 | 1753.29 | 0.65 |
| 2024-06-25 | 4.09 | 4.18 | 0.09 | 2.20 | 65156.00 | 2720.03 | 1.01 |
| 2024-06-24 | 4.32 | 4.09 | -0.27 | -6.19 | 89396.00 | 3709.97 | 1.39 |
| 2024-06-21 | 4.34 | 4.36 | 0.01 | 0.23 | 78799.31 | 3412.11 | 1.22 |
| 2024-06-20 | 4.53 | 4.35 | -0.20 | -4.40 | 80837.00 | 3563.08 | 1.25 |
| 2024-06-19 | 4.70 | 4.55 | -0.17 | -3.60 | 101020.32 | 4640.04 | 1.57 |
| 2024-06-18 | 4.58 | 4.72 | 0.14 | 3.06 | 179799.34 | 8381.52 | 2.79 |
| 2024-06-17 | 4.67 | 4.58 | -0.08 | -1.72 | 51836.00 | 2386.40 | 0.80 |
| 2024-06-14 | 4.65 | 4.66 | 0.06 | 1.30 | 75860.00 | 3528.04 | 1.18 |
| 2024-06-13 | 4.69 | 4.60 | -0.11 | -2.34 | 117598.73 | 5380.42 | 1.82 |
| 2024-06-12 | 4.70 | 4.71 | -0.10 | -2.08 | 130451.99 | 6148.63 | 2.02 |
| 2024-06-11 | 5.20 | 4.81 | -0.45 | -8.56 | 207779.00 | 9869.07 | 3.22 |
| 2024-06-07 | 5.45 | 5.26 | -0.16 | -2.95 | 48253.00 | 2572.65 | 0.75 |
| 2024-06-06 | 5.66 | 5.42 | -0.25 | -4.41 | 33673.00 | 1855.08 | 0.52 |
| 2024-06-05 | 5.72 | 5.67 | -0.05 | -0.87 | 24562.00 | 1398.96 | 0.38 |
| 2024-06-04 | 5.75 | 5.72 | -0.08 | -1.38 | 34818.24 | 1997.75 | 0.54 |
| 2024-06-03 | 5.81 | 5.80 | -0.02 | -0.34 | 56555.06 | 3236.45 | 0.88 |
| 2024-05-31 | 5.81 | 5.82 | 0.03 | 0.52 | 47751.94 | 2765.34 | 0.74 |
| 2024-05-30 | 5.80 | 5.79 | 0.03 | 0.52 | 21838.00 | 1262.70 | 0.34 |
| 2024-05-29 | 5.72 | 5.76 | 0.04 | 0.70 | 28717.00 | 1650.54 | 0.45 |
| 2024-05-28 | 5.74 | 5.72 | -0.03 | -0.52 | 14726.00 | 840.31 | 0.23 |
| 2024-05-27 | 5.78 | 5.75 | -0.01 | -0.17 | 28337.00 | 1622.42 | 0.44 |
| 2024-05-24 | 5.77 | 5.76 | 0.01 | 0.17 | 34820.00 | 2009.13 | 0.54 |
| 2024-05-23 | 5.77 | 5.78 | -0.03 | -0.52 | 37110.00 | 2127.63 | 0.58 |
| 2024-05-22 | 5.93 | 5.81 | -0.12 | -2.02 | 40998.00 | 2389.96 | 0.64 |
| 2024-05-21 | 5.98 | 5.93 | -0.04 | -0.67 | 29987.00 | 1765.72 | 0.46 |
| 2024-05-20 | 5.99 | 5.97 | -0.01 | -0.17 | 60262.00 | 3620.70 | 0.93 |
| 2024-05-17 | 5.99 | 5.98 | -0.01 | -0.17 | 72095.00 | 4311.28 | 1.12 |
| 2024-05-16 | 6.02 | 5.99 | -0.06 | -0.99 | 107931.00 | 6393.31 | 1.67 |
| 2024-05-15 | 5.89 | 6.05 | 0.16 | 2.72 | 130107.00 | 7837.81 | 2.02 |
| 2024-05-14 | 5.94 | 5.89 | -0.06 | -1.01 | 24621.00 | 1452.08 | 0.38 |
| 2024-05-13 | 5.93 | 5.95 | 0.00 | 0.00 | 33794.16 | 1999.91 | 0.52 |
| 2024-05-10 | 6.00 | 5.95 | -0.06 | -1.00 | 50502.00 | 3017.06 | 0.78 |
日K线
周K线
月K线
