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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.90 | 11.06 | 10.63 | 10.96 | +0.55% | 0.52 | 2.03% |
| 2025-07-22 | 11.63 | 11.69 | 10.85 | 10.90 | -6.28% | 1.39 | 5.28% |
| 2025-07-21 | 11.45 | 12.50 | 11.39 | 11.63 | +1.57% | 1.92 | 6.86% |
| 2025-07-18 | 11.78 | 11.79 | 11.29 | 11.45 | -2.55% | 1.14 | 4.32% |
| 2025-07-17 | 10.67 | 12.25 | 10.67 | 11.75 | +10.64% | 1.80 | 6.73% |
| 2025-07-16 | 10.67 | 10.93 | 10.52 | 10.62 | +1.24% | 0.45 | 1.83% |
| 2025-07-15 | 10.98 | 11.10 | 10.33 | 10.49 | -4.38% | 0.78 | 3.17% |
| 2025-07-14 | 11.25 | 11.25 | 10.82 | 10.97 | -2.15% | 0.79 | 3.07% |
| 2025-07-11 | 11.20 | 11.35 | 11.10 | 11.21 | -0.06% | 0.59 | 2.25% |
| 2025-07-10 | 11.23 | 11.30 | 11.06 | 11.22 | -0.32% | 0.37 | 1.40% |
| 2025-07-09 | 11.52 | 11.67 | 11.08 | 11.25 | -2.64% | 0.80 | 3.06% |
| 2025-07-08 | 11.40 | 11.63 | 11.19 | 11.56 | +2.33% | 0.77 | 2.88% |
| 2025-07-07 | 11.25 | 11.34 | 10.82 | 11.30 | +0.38% | 0.70 | 2.72% |
| 2025-07-04 | 11.44 | 11.44 | 11.12 | 11.25 | -1.00% | 0.53 | 2.01% |
| 2025-07-03 | 11.17 | 11.48 | 11.01 | 11.37 | +1.98% | 0.79 | 3.00% |
| 2025-07-02 | 10.99 | 11.39 | 10.95 | 11.15 | +0.19% | 0.65 | 2.49% |
| 2025-07-01 | 10.76 | 11.30 | 10.74 | 11.13 | +2.89% | 0.82 | 3.19% |
| 2025-06-30 | 11.17 | 11.35 | 10.76 | 10.81 | -2.93% | 0.94 | 3.68% |
| 2025-06-27 | 11.30 | 11.57 | 11.08 | 11.14 | -0.76% | 0.99 | 3.77% |
| 2025-06-26 | 11.30 | 11.57 | 11.06 | 11.23 | -0.63% | 0.68 | 2.56% |