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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.80 | 9.27 | 8.80 | 9.12 | +2.13% | 0.69 | 3.21% |
| 2026-01-16 | 9.35 | 9.40 | 8.85 | 8.93 | -4.80% | 0.95 | 4.47% |
| 2026-01-15 | 8.78 | 9.53 | 8.77 | 9.38 | +6.83% | 1.90 | 8.71% |
| 2026-01-14 | 8.82 | 8.95 | 8.62 | 8.78 | -0.23% | 0.79 | 3.79% |
| 2026-01-13 | 8.87 | 9.04 | 8.63 | 8.80 | -0.45% | 0.80 | 3.83% |
| 2026-01-12 | 9.11 | 9.14 | 8.78 | 8.84 | -2.96% | 1.26 | 5.99% |
| 2026-01-09 | 8.95 | 9.14 | 8.87 | 9.11 | +1.67% | 0.79 | 3.74% |
| 2026-01-08 | 8.73 | 9.09 | 8.64 | 8.96 | +3.23% | 0.99 | 4.74% |
| 2026-01-07 | 8.40 | 9.14 | 8.28 | 8.68 | +3.33% | 1.53 | 7.41% |
| 2026-01-06 | 8.61 | 8.86 | 8.35 | 8.40 | -2.21% | 0.91 | 4.49% |
| 2026-01-05 | 7.90 | 8.67 | 7.90 | 8.59 | +8.73% | 1.31 | 6.55% |
| 2025-12-31 | 8.03 | 8.03 | 7.74 | 7.90 | -1.13% | 0.44 | 2.40% |
| 2025-12-30 | 7.85 | 8.26 | 7.71 | 7.99 | +1.14% | 0.63 | 3.31% |
| 2025-12-29 | 7.37 | 7.94 | 7.37 | 7.90 | +3.40% | 0.56 | 3.06% |
| 2025-12-26 | 7.69 | 7.78 | 7.63 | 7.64 | -0.65% | 0.23 | 1.27% |
| 2025-12-25 | 7.60 | 7.73 | 7.51 | 7.69 | +2.12% | 0.32 | 1.76% |
| 2025-12-24 | 7.53 | 7.67 | 7.47 | 7.53 | +0.40% | 0.23 | 1.29% |
| 2025-12-23 | 7.60 | 7.61 | 7.38 | 7.50 | -1.32% | 0.30 | 1.71% |
| 2025-12-22 | 7.57 | 7.78 | 7.56 | 7.60 | +1.06% | 0.27 | 1.48% |
| 2025-12-19 | 7.43 | 7.55 | 7.20 | 7.52 | +2.45% | 0.23 | 1.29% |