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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.20 | 8.27 | 7.99 | 8.12 | -0.73% | 0.27 | 1.40% |
| 2025-11-19 | 8.50 | 8.51 | 8.17 | 8.18 | -3.42% | 0.34 | 1.73% |
| 2025-11-18 | 8.62 | 8.62 | 8.39 | 8.47 | -0.94% | 0.29 | 1.45% |
| 2025-11-17 | 8.68 | 8.68 | 8.49 | 8.55 | -0.58% | 0.36 | 1.79% |
| 2025-11-14 | 8.32 | 8.78 | 8.32 | 8.60 | +2.50% | 0.51 | 2.49% |
| 2025-11-13 | 8.44 | 8.46 | 8.27 | 8.39 | +1.33% | 0.26 | 1.33% |
| 2025-11-12 | 8.50 | 8.54 | 8.25 | 8.28 | -2.59% | 0.41 | 2.08% |
| 2025-11-11 | 8.47 | 8.54 | 8.41 | 8.50 | +0.71% | 0.27 | 1.35% |
| 2025-11-10 | 8.54 | 8.54 | 8.40 | 8.44 | +0.24% | 0.24 | 1.19% |
| 2025-11-07 | 8.54 | 8.57 | 8.42 | 8.42 | -1.41% | 0.20 | 0.98% |
| 2025-11-06 | 8.49 | 8.57 | 8.44 | 8.54 | +0.12% | 0.26 | 1.30% |
| 2025-11-05 | 8.39 | 8.58 | 8.26 | 8.53 | +1.07% | 0.54 | 2.71% |
| 2025-11-04 | 8.38 | 8.46 | 8.27 | 8.44 | +1.08% | 0.39 | 1.98% |
| 2025-11-03 | 8.28 | 8.37 | 8.23 | 8.35 | +0.72% | 0.35 | 1.81% |
| 2025-10-31 | 8.16 | 8.32 | 8.09 | 8.29 | +1.59% | 0.55 | 2.83% |
| 2025-10-30 | 8.25 | 8.26 | 8.15 | 8.16 | -0.97% | 0.36 | 1.85% |
| 2025-10-29 | 8.43 | 8.43 | 8.16 | 8.24 | -1.55% | 0.34 | 1.76% |
| 2025-10-28 | 8.36 | 8.43 | 8.30 | 8.37 | +0.12% | 0.30 | 1.52% |
| 2025-10-27 | 8.44 | 8.44 | 8.19 | 8.36 | -0.36% | 0.39 | 1.98% |
| 2025-10-24 | 8.34 | 8.41 | 8.24 | 8.39 | +1.08% | 0.41 | 2.05% |