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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.39 | 9.80 | 9.30 | 9.65 | +4.32% | 0.70 | 3.07% |
| 2026-02-13 | 9.34 | 9.42 | 9.22 | 9.25 | -0.86% | 0.37 | 1.70% |
| 2026-02-12 | 9.67 | 9.75 | 9.32 | 9.33 | -3.42% | 0.62 | 2.78% |
| 2026-02-11 | 9.50 | 9.79 | 9.37 | 9.66 | +2.55% | 0.75 | 3.29% |
| 2026-02-10 | 9.30 | 9.61 | 9.26 | 9.42 | +1.73% | 0.66 | 2.94% |
| 2026-02-09 | 9.44 | 9.44 | 9.20 | 9.26 | -0.54% | 0.43 | 1.96% |
| 2026-02-06 | 9.20 | 9.47 | 9.12 | 9.31 | +0.76% | 0.60 | 2.69% |
| 2026-02-05 | 9.10 | 9.53 | 9.10 | 9.24 | +0.98% | 0.61 | 2.77% |
| 2026-02-04 | 9.13 | 9.20 | 8.86 | 9.15 | +0.88% | 0.50 | 2.33% |
| 2026-02-03 | 9.08 | 9.12 | 8.88 | 9.07 | +1.34% | 0.44 | 2.05% |
| 2026-02-02 | 8.76 | 9.34 | 8.74 | 8.95 | +2.17% | 0.97 | 4.53% |
| 2026-01-30 | 8.69 | 8.89 | 8.51 | 8.76 | +0.81% | 0.46 | 2.23% |
| 2026-01-29 | 8.95 | 9.09 | 8.60 | 8.69 | -2.80% | 0.64 | 3.06% |
| 2026-01-28 | 9.20 | 9.20 | 8.90 | 8.94 | -2.30% | 0.40 | 1.86% |
| 2026-01-27 | 9.04 | 9.23 | 8.81 | 9.15 | +0.22% | 0.62 | 2.92% |
| 2026-01-26 | 9.35 | 9.41 | 9.00 | 9.13 | -2.04% | 0.68 | 3.15% |
| 2026-01-23 | 9.50 | 9.50 | 9.26 | 9.32 | -0.32% | 0.37 | 1.68% |
| 2026-01-22 | 9.16 | 9.64 | 9.16 | 9.35 | +2.41% | 0.73 | 3.26% |
| 2026-01-21 | 9.13 | 9.28 | 9.05 | 9.13 | -1.30% | 0.49 | 2.26% |
| 2026-01-20 | 9.18 | 9.48 | 9.01 | 9.25 | +1.43% | 0.83 | 3.78% |