清研环境(301288)股票信息
| 股票代码 | 301288 |
| 股票名称 | 清研环境 |
| 最新价/元 | 17.51 |
| 涨跌额/元 | 2.92 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 17.51 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.59 |
| 今开/元 | 15.00 |
| 最高/元 | 17.51 |
| 最低/元 | 15.00 |
| 成交量/手 | 123105.16 |
| 成交额/万 | 20322.87 |
| 股净值/元 | 92.16 |
| 市净率 | 2.32 |
| 总市值/万 | 189125.51 |
| 流通值/万 | 82459.71 |
| 换手率/% | 26.14 |
| 入市日期 | 2022-04-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
清研环境(301288)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 15.00 | 17.51 | 2.92 | 20.01 | 123105.16 | 20322.87 | 26.14 |
| 2024-10-09 | 16.80 | 14.59 | -3.54 | -19.53 | 79992.59 | 12673.58 | 16.99 |
| 2024-10-08 | 19.01 | 18.13 | 1.48 | 8.89 | 127238.45 | 22885.65 | 27.02 |
| 2024-09-30 | 14.75 | 16.65 | 2.36 | 16.52 | 123125.22 | 19091.55 | 26.15 |
| 2024-09-27 | 14.05 | 14.29 | 0.68 | 5.00 | 85461.14 | 12029.77 | 18.15 |
| 2024-09-26 | 13.47 | 13.61 | 0.13 | 0.96 | 45147.00 | 6086.16 | 9.59 |
| 2024-09-25 | 13.21 | 13.48 | 0.28 | 2.12 | 52037.43 | 6991.46 | 11.05 |
| 2024-09-24 | 12.87 | 13.20 | 0.45 | 3.53 | 48658.00 | 6329.50 | 10.33 |
| 2024-09-23 | 12.71 | 12.75 | 0.00 | 0.00 | 26440.35 | 3360.84 | 5.61 |
| 2024-09-20 | 12.82 | 12.75 | -0.13 | -1.01 | 34233.00 | 4413.25 | 7.27 |
| 2024-09-19 | 12.87 | 12.88 | 0.20 | 1.58 | 30053.00 | 3855.48 | 6.38 |
| 2024-09-18 | 12.99 | 12.68 | -0.12 | -0.94 | 32344.00 | 4107.35 | 6.87 |
| 2024-09-13 | 13.25 | 12.80 | -0.34 | -2.59 | 37599.00 | 4920.14 | 7.98 |
| 2024-09-12 | 13.57 | 13.14 | -0.48 | -3.52 | 49865.00 | 6677.76 | 10.59 |
| 2024-09-11 | 13.51 | 13.62 | -0.11 | -0.80 | 32900.00 | 4508.28 | 6.99 |
| 2024-09-10 | 14.24 | 13.73 | -0.37 | -2.62 | 41816.00 | 5754.26 | 8.88 |
| 2024-09-09 | 13.66 | 14.10 | 0.09 | 0.64 | 54631.52 | 7481.93 | 11.60 |
| 2024-09-06 | 13.86 | 14.01 | 0.16 | 1.16 | 82549.55 | 11525.16 | 17.53 |
| 2024-09-05 | 13.44 | 13.85 | 0.36 | 2.67 | 51657.07 | 7109.54 | 10.97 |
| 2024-09-04 | 13.53 | 13.49 | -0.18 | -1.32 | 46232.48 | 6206.53 | 9.82 |
| 2024-09-03 | 14.20 | 13.67 | -0.51 | -3.60 | 60237.65 | 8275.75 | 12.79 |
| 2024-09-02 | 13.86 | 14.18 | 0.06 | 0.43 | 82394.24 | 11801.77 | 17.50 |
| 2024-08-30 | 13.66 | 14.12 | 0.31 | 2.25 | 63208.81 | 8933.95 | 13.42 |
| 2024-08-29 | 13.70 | 13.81 | 0.08 | 0.58 | 43417.00 | 5948.89 | 9.22 |
| 2024-08-28 | 13.55 | 13.73 | 0.22 | 1.63 | 44224.84 | 6009.37 | 9.39 |
| 2024-08-27 | 13.91 | 13.51 | -0.50 | -3.57 | 54380.67 | 7427.55 | 11.55 |
| 2024-08-26 | 14.53 | 14.01 | -0.73 | -4.95 | 71896.80 | 10131.34 | 15.27 |
| 2024-08-23 | 14.64 | 14.74 | 0.12 | 0.82 | 75200.23 | 10997.21 | 15.97 |
| 2024-08-22 | 14.88 | 14.62 | -0.56 | -3.69 | 83759.03 | 12445.45 | 17.79 |
| 2024-08-21 | 15.90 | 15.18 | -1.01 | -6.24 | 116931.81 | 17848.89 | 24.83 |
| 2024-08-20 | 17.20 | 16.19 | -3.14 | -16.24 | 147712.22 | 25073.11 | 31.37 |
| 2024-08-19 | 20.01 | 19.33 | -4.83 | -19.99 | 160366.74 | 32696.05 | 34.05 |
| 2024-08-16 | 19.00 | 24.16 | 2.77 | 12.95 | 233309.32 | 45143.72 | 49.54 |
| 2024-08-15 | 18.88 | 21.39 | 2.29 | 11.99 | 216210.53 | 46616.55 | 45.91 |
| 2024-08-14 | 19.88 | 19.10 | 1.84 | 10.66 | 191426.83 | 38151.25 | 40.65 |
| 2024-08-13 | 13.52 | 17.26 | 2.88 | 20.03 | 137810.34 | 21361.71 | 29.26 |
| 2024-08-12 | 13.50 | 14.38 | 2.40 | 20.03 | 80412.91 | 11476.54 | 17.08 |
| 2024-08-09 | 11.22 | 11.98 | 0.73 | 6.49 | 58466.73 | 7128.01 | 12.42 |
| 2024-08-08 | 11.03 | 11.25 | 0.22 | 2.00 | 14860.00 | 1646.44 | 3.16 |
| 2024-08-07 | 11.03 | 11.03 | 0.01 | 0.09 | 5852.00 | 643.93 | 1.24 |
| 2024-08-06 | 10.92 | 11.02 | 0.30 | 2.80 | 7967.00 | 869.49 | 1.69 |
| 2024-08-05 | 11.01 | 10.72 | -0.24 | -2.19 | 10277.00 | 1127.78 | 2.18 |
| 2024-08-02 | 11.10 | 10.96 | -0.21 | -1.88 | 9856.00 | 1091.77 | 2.09 |
| 2024-08-01 | 11.15 | 11.17 | 0.03 | 0.27 | 10069.73 | 1125.83 | 2.14 |
| 2024-07-31 | 10.91 | 11.14 | 0.23 | 2.11 | 11379.73 | 1252.41 | 2.42 |
| 2024-07-30 | 10.82 | 10.91 | 0.07 | 0.65 | 6738.32 | 733.70 | 1.43 |
| 2024-07-29 | 10.81 | 10.84 | 0.03 | 0.28 | 8175.00 | 884.55 | 1.74 |
| 2024-07-26 | 10.76 | 10.81 | 0.11 | 1.03 | 9145.00 | 983.39 | 1.94 |
| 2024-07-25 | 10.36 | 10.70 | 0.35 | 3.38 | 12228.00 | 1295.57 | 2.60 |
| 2024-07-24 | 10.40 | 10.35 | -0.15 | -1.43 | 8984.00 | 931.37 | 1.91 |
| 2024-07-23 | 10.63 | 10.50 | -0.09 | -0.85 | 10017.00 | 1077.97 | 2.13 |
| 2024-07-22 | 10.40 | 10.59 | 0.14 | 1.34 | 6116.00 | 644.41 | 1.30 |
| 2024-07-19 | 10.23 | 10.45 | 0.13 | 1.26 | 7788.00 | 812.70 | 1.65 |
| 2024-07-18 | 10.54 | 10.32 | -0.19 | -1.81 | 9897.00 | 1014.19 | 2.10 |
| 2024-07-17 | 10.61 | 10.51 | -0.15 | -1.41 | 7039.59 | 741.71 | 1.49 |
| 2024-07-16 | 10.71 | 10.66 | 0.01 | 0.09 | 6589.22 | 699.18 | 1.40 |
| 2024-07-15 | 11.01 | 10.65 | -0.44 | -3.97 | 9712.59 | 1044.50 | 2.06 |
| 2024-07-12 | 11.12 | 11.09 | 0.00 | 0.00 | 8599.00 | 960.85 | 1.83 |
| 2024-07-11 | 10.80 | 11.09 | 0.55 | 5.22 | 12747.00 | 1397.00 | 2.71 |
| 2024-07-10 | 10.62 | 10.54 | -0.15 | -1.40 | 6401.00 | 680.07 | 1.36 |
| 2024-07-09 | 10.49 | 10.69 | 0.23 | 2.20 | 10733.00 | 1122.93 | 2.28 |
| 2024-07-08 | 10.81 | 10.46 | -0.45 | -4.13 | 9197.00 | 967.79 | 1.95 |
| 2024-07-05 | 10.63 | 10.91 | 0.28 | 2.63 | 10460.63 | 1125.36 | 2.22 |
| 2024-07-04 | 11.20 | 10.63 | -0.57 | -5.09 | 10488.00 | 1130.15 | 2.23 |
| 2024-07-03 | 11.28 | 11.20 | -0.20 | -1.75 | 6854.00 | 770.79 | 1.46 |
| 2024-07-02 | 11.29 | 11.40 | 0.17 | 1.51 | 8050.38 | 915.54 | 1.71 |
| 2024-07-01 | 11.10 | 11.23 | 0.07 | 0.63 | 10211.68 | 1135.03 | 2.17 |
| 2024-06-28 | 11.00 | 11.16 | 0.17 | 1.55 | 8972.00 | 1002.27 | 1.91 |
| 2024-06-27 | 11.14 | 10.99 | -0.08 | -0.72 | 10112.00 | 1121.54 | 2.15 |
| 2024-06-26 | 10.56 | 11.07 | 0.53 | 5.03 | 13449.50 | 1445.65 | 2.86 |
| 2024-06-25 | 10.38 | 10.54 | 0.18 | 1.74 | 10530.00 | 1109.64 | 2.24 |
| 2024-06-24 | 11.06 | 10.36 | -0.70 | -6.33 | 15872.38 | 1674.63 | 3.37 |
| 2024-06-21 | 11.12 | 11.06 | -0.11 | -0.99 | 9539.38 | 1062.89 | 2.03 |
| 2024-06-20 | 11.39 | 11.17 | -0.27 | -2.36 | 9993.00 | 1130.69 | 2.12 |
| 2024-06-19 | 11.52 | 11.44 | -0.02 | -0.18 | 6290.32 | 720.12 | 1.34 |
| 2024-06-18 | 11.09 | 11.46 | 0.38 | 3.43 | 11453.00 | 1299.42 | 2.43 |
| 2024-06-17 | 11.29 | 11.08 | -0.27 | -2.38 | 11249.35 | 1253.47 | 2.39 |
| 2024-06-14 | 11.55 | 11.35 | -0.17 | -1.48 | 7595.00 | 865.02 | 1.61 |
| 2024-06-13 | 11.66 | 11.52 | -0.03 | -0.26 | 8416.00 | 965.11 | 1.79 |
| 2024-06-12 | 11.29 | 11.55 | 0.46 | 4.15 | 13674.00 | 1565.70 | 2.90 |
| 2024-06-11 | 11.17 | 11.09 | -0.08 | -0.72 | 13124.00 | 1434.74 | 2.79 |
| 2024-06-07 | 10.66 | 11.17 | 0.72 | 6.89 | 18609.69 | 2058.62 | 3.95 |
| 2024-06-06 | 11.17 | 10.45 | -0.76 | -6.78 | 20488.80 | 2171.22 | 4.35 |
| 2024-06-05 | 11.49 | 11.21 | -0.28 | -2.44 | 11297.51 | 1277.76 | 2.40 |
| 2024-06-04 | 11.74 | 11.49 | -0.50 | -4.17 | 16800.37 | 1929.98 | 3.57 |
| 2024-06-03 | 12.81 | 11.99 | -0.74 | -5.81 | 20107.00 | 2441.36 | 4.27 |
| 2024-05-31 | 12.56 | 12.73 | 0.16 | 1.27 | 8621.52 | 1086.73 | 1.83 |
| 2024-05-30 | 12.48 | 12.57 | -0.01 | -0.08 | 8596.00 | 1086.07 | 1.83 |
| 2024-05-29 | 12.33 | 12.58 | 0.25 | 2.03 | 8847.00 | 1110.85 | 1.88 |
| 2024-05-28 | 12.64 | 12.33 | -0.31 | -2.45 | 8734.00 | 1086.29 | 1.85 |
| 2024-05-27 | 12.73 | 12.64 | 0.16 | 1.28 | 10026.80 | 1249.53 | 2.13 |
| 2024-05-24 | 12.80 | 12.48 | -0.35 | -2.73 | 11788.00 | 1493.22 | 2.50 |
| 2024-05-23 | 13.30 | 12.83 | -0.42 | -3.17 | 12765.00 | 1645.83 | 2.71 |
| 2024-05-22 | 13.15 | 13.25 | 0.03 | 0.23 | 11013.30 | 1463.78 | 2.34 |
| 2024-05-21 | 13.38 | 13.22 | -0.23 | -1.71 | 10060.00 | 1329.55 | 2.14 |
| 2024-05-20 | 13.60 | 13.45 | -0.15 | -1.10 | 10164.00 | 1370.37 | 2.16 |
| 2024-05-17 | 13.34 | 13.60 | 0.34 | 2.56 | 13477.52 | 1812.51 | 2.86 |
| 2024-05-16 | 13.04 | 13.26 | 0.35 | 2.71 | 12261.52 | 1623.46 | 2.60 |
| 2024-05-15 | 13.08 | 13.01 | -0.07 | -0.54 | 10698.52 | 1399.71 | 2.27 |
| 2024-05-14 | 13.10 | 13.08 | 0.07 | 0.54 | 9579.00 | 1258.57 | 2.03 |
日K线
周K线
月K线
