京源环保 sh.688096
13.00
+2.44%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.84 | 13.68 | 12.84 | 13.00 | +2.44% | 2.81 | 9.03% |
| 2026-05-22 | 12.66 | 12.97 | 12.30 | 12.69 | +2.26% | 2.24 | 7.52% |
| 2026-05-21 | 12.11 | 13.18 | 12.03 | 12.41 | +2.39% | 2.64 | 8.90% |
| 2026-05-20 | 12.64 | 12.78 | 12.10 | 12.12 | -1.86% | 1.40 | 4.79% |
| 2026-05-19 | 11.82 | 12.43 | 11.56 | 12.35 | +4.48% | 1.87 | 6.57% |
| 2026-05-18 | 11.75 | 12.32 | 11.64 | 11.82 | -1.25% | 1.55 | 5.54% |
| 2026-05-15 | 12.23 | 12.78 | 11.78 | 11.97 | -1.24% | 2.39 | 8.35% |
| 2026-05-14 | 11.89 | 12.46 | 11.55 | 12.12 | 0.00% | 3.28 | 11.68% |
| 2026-05-13 | 11.75 | 12.56 | 11.58 | 12.12 | +3.86% | 3.88 | 13.52% |
| 2026-05-12 | 11.13 | 12.03 | 11.01 | 11.67 | +6.97% | 4.78 | 17.45% |
| 2026-05-11 | 9.78 | 11.18 | 9.69 | 10.91 | +12.94% | 4.71 | 18.53% |
| 2026-05-08 | 8.50 | 10.18 | 8.37 | 9.66 | +13.92% | 4.02 | 17.51% |
| 2026-05-07 | 8.33 | 8.52 | 8.33 | 8.48 | +1.80% | 0.50 | 2.52% |
| 2026-05-06 | 8.50 | 8.65 | 8.31 | 8.33 | -0.60% | 0.79 | 3.93% |
| 2026-04-30 | 8.37 | 8.58 | 8.35 | 8.38 | -0.48% | 0.39 | 1.98% |
| 2026-04-29 | 8.21 | 8.62 | 8.11 | 8.42 | +1.94% | 0.67 | 3.38% |
| 2026-04-28 | 8.21 | 8.35 | 8.11 | 8.26 | -0.60% | 0.38 | 1.95% |
| 2026-04-27 | 8.12 | 8.35 | 7.95 | 8.31 | +2.47% | 0.44 | 2.26% |
| 2026-04-24 | 8.16 | 8.21 | 7.86 | 8.11 | +0.50% | 0.39 | 2.07% |
| 2026-04-23 | 8.24 | 8.27 | 8.00 | 8.07 | -1.71% | 0.31 | 1.63% |