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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.63 | 9.65 | 9.49 | 9.63 | -0.41% | 0.50 | 2.19% |
| 2025-08-19 | 9.57 | 9.95 | 9.43 | 9.67 | +1.36% | 0.88 | 3.85% |
| 2025-08-18 | 9.64 | 9.66 | 9.43 | 9.54 | +0.74% | 0.69 | 3.07% |
| 2025-08-15 | 9.42 | 9.64 | 9.41 | 9.47 | +0.32% | 0.53 | 2.37% |
| 2025-08-14 | 9.79 | 9.79 | 9.40 | 9.44 | -3.38% | 0.72 | 3.22% |
| 2025-08-13 | 9.89 | 9.90 | 9.71 | 9.77 | -0.61% | 0.42 | 1.81% |
| 2025-08-12 | 9.96 | 9.99 | 9.78 | 9.83 | -1.21% | 0.37 | 1.61% |
| 2025-08-11 | 9.73 | 9.98 | 9.63 | 9.95 | +2.47% | 0.59 | 2.53% |
| 2025-08-08 | 9.96 | 9.96 | 9.68 | 9.71 | -2.22% | 0.46 | 2.00% |
| 2025-08-07 | 10.17 | 10.21 | 9.87 | 9.93 | -2.36% | 0.66 | 2.79% |
| 2025-08-06 | 9.85 | 10.29 | 9.81 | 10.17 | +2.94% | 1.07 | 4.50% |
| 2025-08-05 | 9.78 | 9.90 | 9.72 | 9.88 | +1.13% | 0.73 | 3.14% |
| 2025-08-04 | 9.62 | 9.83 | 9.44 | 9.77 | +1.88% | 1.12 | 4.93% |
| 2025-08-01 | 10.04 | 10.16 | 9.58 | 9.59 | -4.58% | 1.15 | 4.94% |
| 2025-07-31 | 10.24 | 10.55 | 9.97 | 10.05 | -1.95% | 0.85 | 3.53% |
| 2025-07-30 | 10.69 | 10.69 | 10.16 | 10.25 | -3.76% | 0.82 | 3.35% |
| 2025-07-29 | 10.82 | 10.90 | 10.32 | 10.65 | -0.75% | 0.95 | 3.81% |
| 2025-07-28 | 11.05 | 11.69 | 10.68 | 10.73 | -1.83% | 1.24 | 4.69% |
| 2025-07-25 | 10.91 | 11.11 | 10.72 | 10.93 | +1.49% | 0.49 | 1.90% |
| 2025-07-24 | 10.96 | 11.13 | 10.72 | 10.77 | -1.73% | 0.52 | 2.03% |