金科环境 sh.688466
17.52
-3.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.10 | 18.40 | 17.37 | 17.52 | -3.42% | 0.24 | 1.11% |
| 2026-05-22 | 17.76 | 18.20 | 17.35 | 18.14 | +1.91% | 0.27 | 1.25% |
| 2026-05-21 | 18.36 | 18.62 | 17.54 | 17.80 | -3.26% | 0.34 | 1.53% |
| 2026-05-20 | 18.67 | 18.67 | 18.15 | 18.40 | -1.45% | 0.20 | 0.91% |
| 2026-05-19 | 18.62 | 18.83 | 18.34 | 18.67 | +0.27% | 0.16 | 0.72% |
| 2026-05-18 | 18.22 | 18.77 | 18.01 | 18.62 | +2.20% | 0.26 | 1.16% |
| 2026-05-15 | 18.12 | 18.68 | 18.05 | 18.22 | -1.41% | 0.23 | 1.02% |
| 2026-05-14 | 18.55 | 18.79 | 18.32 | 18.48 | -0.65% | 0.38 | 1.66% |
| 2026-05-13 | 18.40 | 18.97 | 18.22 | 18.60 | +1.58% | 0.36 | 1.56% |
| 2026-05-12 | 19.06 | 19.23 | 18.24 | 18.31 | -3.93% | 0.43 | 1.90% |
| 2026-05-11 | 18.76 | 19.44 | 18.60 | 19.06 | +1.87% | 0.37 | 1.60% |
| 2026-05-08 | 18.74 | 18.94 | 18.55 | 18.71 | -0.05% | 0.24 | 1.06% |
| 2026-05-07 | 18.75 | 19.19 | 18.58 | 18.72 | +0.48% | 0.36 | 1.55% |
| 2026-05-06 | 18.71 | 18.79 | 18.30 | 18.63 | +1.47% | 0.51 | 2.25% |
| 2026-04-30 | 17.86 | 18.47 | 17.86 | 18.36 | +2.68% | 0.35 | 1.56% |
| 2026-04-29 | 17.56 | 17.99 | 17.40 | 17.88 | +2.41% | 0.31 | 1.43% |
| 2026-04-28 | 17.51 | 17.78 | 17.34 | 17.46 | -0.34% | 0.35 | 1.62% |
| 2026-04-27 | 17.07 | 17.52 | 16.78 | 17.52 | +2.76% | 0.28 | 1.33% |
| 2026-04-24 | 17.09 | 17.19 | 16.51 | 17.05 | -0.29% | 0.23 | 1.14% |
| 2026-04-23 | 17.11 | 17.35 | 16.90 | 17.10 | -0.12% | 0.26 | 1.25% |