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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.28 | 8.33 | 8.16 | 8.30 | +0.73% | 0.45 | 2.30% |
| 2025-10-22 | 8.20 | 8.28 | 8.12 | 8.24 | +0.61% | 0.33 | 1.69% |
| 2025-10-21 | 7.97 | 8.19 | 7.92 | 8.19 | +2.63% | 0.36 | 1.89% |
| 2025-10-20 | 7.90 | 8.01 | 7.87 | 7.98 | +2.05% | 0.33 | 1.77% |
| 2025-10-17 | 8.00 | 8.06 | 7.82 | 7.82 | -2.49% | 0.29 | 1.52% |
| 2025-10-16 | 8.18 | 8.18 | 7.98 | 8.02 | -1.60% | 0.37 | 1.92% |
| 2025-10-15 | 8.11 | 8.20 | 8.01 | 8.15 | +0.37% | 0.38 | 1.96% |
| 2025-10-14 | 8.28 | 8.38 | 8.07 | 8.12 | -1.22% | 0.37 | 1.93% |
| 2025-10-13 | 8.00 | 8.24 | 7.71 | 8.22 | +0.49% | 0.48 | 2.51% |
| 2025-10-10 | 8.25 | 8.37 | 8.00 | 8.18 | 0.00% | 0.42 | 2.18% |
| 2025-10-09 | 8.20 | 8.47 | 8.16 | 8.18 | +0.49% | 0.53 | 2.70% |
| 2025-09-30 | 8.09 | 8.27 | 8.07 | 8.14 | -0.73% | 0.37 | 1.92% |
| 2025-09-29 | 8.07 | 8.22 | 7.84 | 8.20 | +0.24% | 0.54 | 2.84% |
| 2025-09-26 | 8.16 | 8.33 | 8.11 | 8.18 | 0.00% | 0.38 | 1.97% |
| 2025-09-25 | 8.32 | 8.50 | 8.17 | 8.18 | -2.04% | 0.36 | 1.83% |
| 2025-09-24 | 8.13 | 8.35 | 8.11 | 8.35 | +1.83% | 0.41 | 2.11% |
| 2025-09-23 | 8.29 | 8.33 | 7.85 | 8.20 | -1.20% | 0.55 | 2.91% |
| 2025-09-22 | 8.31 | 8.34 | 8.11 | 8.30 | +0.12% | 0.39 | 1.99% |
| 2025-09-19 | 8.30 | 8.38 | 8.15 | 8.29 | 0.00% | 0.46 | 2.36% |
| 2025-09-18 | 8.60 | 8.71 | 8.25 | 8.29 | -3.72% | 0.78 | 3.90% |