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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.75 | 8.75 | 8.61 | 8.61 | -1.03% | 0.38 | 1.85% |
| 2025-09-16 | 8.55 | 8.73 | 8.51 | 8.70 | +1.75% | 0.52 | 2.54% |
| 2025-09-15 | 8.81 | 8.81 | 8.50 | 8.55 | -2.62% | 0.58 | 2.84% |
| 2025-09-12 | 8.76 | 8.85 | 8.70 | 8.78 | +0.11% | 0.46 | 2.22% |
| 2025-09-11 | 8.70 | 8.78 | 8.55 | 8.77 | +0.11% | 0.59 | 2.87% |
| 2025-09-10 | 8.80 | 8.92 | 8.69 | 8.76 | -0.11% | 0.37 | 1.77% |
| 2025-09-09 | 8.96 | 8.98 | 8.71 | 8.77 | -2.23% | 0.51 | 2.45% |
| 2025-09-08 | 8.70 | 9.05 | 8.67 | 8.97 | +3.10% | 0.82 | 3.89% |
| 2025-09-05 | 8.79 | 8.84 | 8.52 | 8.70 | 0.00% | 0.62 | 3.05% |
| 2025-09-04 | 8.77 | 8.98 | 8.58 | 8.70 | -0.34% | 0.63 | 3.03% |
| 2025-09-03 | 9.09 | 9.18 | 8.69 | 8.73 | -3.85% | 0.55 | 2.62% |
| 2025-09-02 | 9.30 | 9.36 | 8.94 | 9.08 | -1.41% | 0.56 | 2.63% |
| 2025-09-01 | 9.07 | 9.35 | 8.91 | 9.21 | +1.99% | 0.67 | 3.08% |
| 2025-08-29 | 9.11 | 9.17 | 8.95 | 9.03 | -0.88% | 0.56 | 2.63% |
| 2025-08-28 | 9.40 | 9.44 | 8.74 | 9.11 | -2.46% | 1.03 | 4.82% |
| 2025-08-27 | 9.86 | 9.90 | 9.26 | 9.34 | -5.56% | 1.53 | 6.78% |
| 2025-08-26 | 9.68 | 10.22 | 9.50 | 9.89 | +2.81% | 1.68 | 7.16% |
| 2025-08-25 | 9.79 | 9.84 | 9.49 | 9.62 | -1.13% | 1.01 | 4.43% |
| 2025-08-22 | 9.68 | 10.08 | 9.66 | 9.73 | +0.31% | 1.28 | 5.50% |
| 2025-08-21 | 9.65 | 9.90 | 9.62 | 9.70 | +0.73% | 0.84 | 3.65% |