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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.60 | 9.05 | 8.45 | 9.00 | +5.88% | 1.14 | 5.53% |
| 2026-03-23 | 8.37 | 9.09 | 8.22 | 8.50 | -0.12% | 1.32 | 6.39% |
| 2026-03-20 | 8.81 | 9.18 | 8.46 | 8.51 | -4.17% | 1.13 | 5.44% |
| 2026-03-19 | 9.42 | 9.42 | 8.76 | 8.88 | -7.40% | 1.22 | 5.76% |
| 2026-03-18 | 8.29 | 9.59 | 8.29 | 9.59 | +15.26% | 1.60 | 7.47% |
| 2026-03-17 | 8.77 | 8.85 | 8.28 | 8.32 | -4.91% | 0.48 | 2.39% |
| 2026-03-16 | 8.79 | 9.05 | 8.56 | 8.75 | -0.68% | 0.62 | 2.97% |
| 2026-03-13 | 9.06 | 9.20 | 8.78 | 8.81 | -2.76% | 0.73 | 3.45% |
| 2026-03-12 | 9.55 | 9.64 | 9.02 | 9.06 | -4.43% | 1.15 | 5.25% |
| 2026-03-11 | 9.40 | 9.75 | 9.21 | 9.48 | +2.93% | 1.60 | 7.17% |
| 2026-03-10 | 8.89 | 9.50 | 8.89 | 9.21 | +4.42% | 1.50 | 6.85% |
| 2026-03-09 | 9.84 | 9.84 | 8.78 | 8.82 | -11.09% | 1.86 | 8.73% |
| 2026-03-06 | 9.44 | 10.10 | 9.32 | 9.92 | +5.08% | 2.33 | 10.07% |
| 2026-03-05 | 8.44 | 9.75 | 8.44 | 9.44 | +12.38% | 1.74 | 8.04% |
| 2026-03-04 | 8.45 | 8.60 | 8.22 | 8.40 | -1.64% | 0.56 | 2.84% |
| 2026-03-03 | 9.03 | 9.09 | 8.50 | 8.54 | -4.90% | 0.64 | 3.08% |
| 2026-03-02 | 9.26 | 9.43 | 8.95 | 8.98 | -5.07% | 0.80 | 3.71% |
| 2026-02-27 | 9.39 | 9.47 | 9.30 | 9.46 | +0.53% | 0.47 | 2.11% |
| 2026-02-26 | 9.53 | 9.54 | 9.31 | 9.41 | -0.63% | 0.56 | 2.51% |
| 2026-02-25 | 9.69 | 9.71 | 9.45 | 9.47 | -1.87% | 0.44 | 1.97% |