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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.10 | 7.40 | 7.08 | 7.34 | +2.51% | 0.30 | 1.76% |
| 2025-12-17 | 7.27 | 7.27 | 6.98 | 7.16 | -0.97% | 0.33 | 1.96% |
| 2025-12-16 | 7.32 | 7.36 | 7.19 | 7.23 | -1.23% | 0.34 | 2.01% |
| 2025-12-15 | 7.35 | 7.45 | 7.22 | 7.32 | -1.21% | 0.40 | 2.31% |
| 2025-12-12 | 7.37 | 7.59 | 7.30 | 7.41 | +0.68% | 0.33 | 1.86% |
| 2025-12-11 | 7.66 | 7.66 | 7.35 | 7.36 | -3.41% | 0.31 | 1.78% |
| 2025-12-10 | 7.70 | 7.82 | 7.61 | 7.62 | -1.68% | 0.25 | 1.37% |
| 2025-12-09 | 7.84 | 7.89 | 7.75 | 7.75 | -1.02% | 0.16 | 0.89% |
| 2025-12-08 | 7.84 | 7.92 | 7.76 | 7.83 | +0.38% | 0.25 | 1.38% |
| 2025-12-05 | 7.70 | 7.83 | 7.62 | 7.80 | +1.17% | 0.27 | 1.50% |
| 2025-12-04 | 7.85 | 7.88 | 7.70 | 7.71 | -1.78% | 0.27 | 1.48% |
| 2025-12-03 | 7.97 | 8.03 | 7.82 | 7.85 | -1.88% | 0.21 | 1.15% |
| 2025-12-02 | 8.04 | 8.06 | 7.85 | 8.00 | 0.00% | 0.27 | 1.41% |
| 2025-12-01 | 8.17 | 8.17 | 7.90 | 8.00 | +0.25% | 0.23 | 1.21% |
| 2025-11-28 | 7.89 | 7.98 | 7.76 | 7.98 | +1.92% | 0.22 | 1.19% |
| 2025-11-27 | 7.69 | 7.88 | 7.69 | 7.83 | +1.16% | 0.19 | 1.05% |
| 2025-11-26 | 7.87 | 7.97 | 7.73 | 7.74 | -0.90% | 0.25 | 1.33% |
| 2025-11-25 | 7.80 | 7.94 | 7.74 | 7.81 | +1.17% | 0.31 | 1.69% |
| 2025-11-24 | 7.59 | 7.86 | 7.56 | 7.72 | 0.00% | 0.42 | 2.34% |
| 2025-11-21 | 8.03 | 8.17 | 7.71 | 7.72 | -4.93% | 0.37 | 1.98% |