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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.10 | 8.26 | 7.90 | 8.21 | +1.11% | 0.55 | 2.87% |
| 2026-04-21 | 8.02 | 8.27 | 7.96 | 8.12 | +0.37% | 0.40 | 2.12% |
| 2026-04-20 | 8.11 | 8.24 | 7.96 | 8.09 | -0.98% | 0.42 | 2.21% |
| 2026-04-17 | 8.50 | 8.52 | 8.11 | 8.17 | -3.54% | 0.49 | 2.53% |
| 2026-04-16 | 8.46 | 8.56 | 8.23 | 8.47 | 0.00% | 0.56 | 2.83% |
| 2026-04-15 | 8.27 | 8.94 | 8.26 | 8.47 | +2.67% | 0.99 | 4.87% |
| 2026-04-14 | 8.13 | 8.27 | 7.95 | 8.25 | +2.87% | 0.42 | 2.21% |
| 2026-04-13 | 8.21 | 8.21 | 7.87 | 8.02 | -2.08% | 0.64 | 3.39% |
| 2026-04-10 | 8.19 | 8.34 | 8.07 | 8.19 | +0.37% | 0.35 | 1.82% |
| 2026-04-09 | 8.55 | 8.55 | 8.11 | 8.16 | -4.56% | 0.63 | 3.24% |
| 2026-04-08 | 8.20 | 8.59 | 8.16 | 8.55 | +7.55% | 0.71 | 3.53% |
| 2026-04-07 | 7.77 | 8.22 | 7.73 | 7.95 | +2.71% | 0.60 | 3.17% |
| 2026-04-03 | 8.16 | 8.18 | 7.60 | 7.74 | -4.21% | 0.56 | 3.01% |
| 2026-04-02 | 8.40 | 8.47 | 8.00 | 8.08 | -4.60% | 0.88 | 4.58% |
| 2026-04-01 | 8.80 | 9.13 | 8.42 | 8.47 | -1.74% | 0.94 | 4.58% |
| 2026-03-31 | 8.84 | 9.09 | 8.57 | 8.62 | -3.25% | 0.66 | 3.18% |
| 2026-03-30 | 9.12 | 9.16 | 8.60 | 8.91 | -4.19% | 1.04 | 5.01% |
| 2026-03-27 | 9.24 | 9.45 | 9.07 | 9.30 | -1.06% | 1.11 | 5.09% |
| 2026-03-26 | 9.21 | 9.56 | 8.84 | 9.40 | +2.06% | 1.24 | 5.75% |
| 2026-03-25 | 8.99 | 9.43 | 8.99 | 9.21 | +2.33% | 1.19 | 5.47% |