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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.82 | 22.91 | 22.30 | 22.79 | +0.40% | 0.39 | 1.39% |
| 2025-08-19 | 22.59 | 22.75 | 22.15 | 22.70 | +1.57% | 0.46 | 1.65% |
| 2025-08-18 | 22.10 | 22.56 | 21.88 | 22.35 | +1.59% | 0.48 | 1.75% |
| 2025-08-15 | 21.75 | 22.20 | 21.66 | 22.00 | +1.15% | 0.45 | 1.64% |
| 2025-08-14 | 22.54 | 22.63 | 21.60 | 21.75 | -3.16% | 0.52 | 1.94% |
| 2025-08-13 | 22.53 | 22.86 | 21.93 | 22.46 | -0.22% | 0.71 | 2.58% |
| 2025-08-12 | 23.29 | 23.29 | 22.38 | 22.51 | -3.60% | 0.64 | 2.29% |
| 2025-08-11 | 23.41 | 23.69 | 23.01 | 23.35 | +0.47% | 0.59 | 2.05% |
| 2025-08-08 | 24.00 | 24.01 | 22.95 | 23.24 | -4.36% | 0.82 | 2.82% |
| 2025-08-07 | 24.50 | 25.25 | 23.95 | 24.30 | -1.82% | 0.90 | 2.98% |
| 2025-08-06 | 24.01 | 25.19 | 23.08 | 24.75 | +2.19% | 1.26 | 4.26% |
| 2025-08-05 | 24.00 | 25.65 | 23.78 | 24.22 | -2.89% | 1.34 | 4.43% |
| 2025-08-04 | 22.24 | 24.98 | 22.22 | 24.94 | +15.30% | 1.52 | 5.20% |
| 2025-08-01 | 19.96 | 22.98 | 19.96 | 21.63 | +11.27% | 1.06 | 4.01% |
| 2025-07-31 | 19.65 | 19.76 | 19.18 | 19.44 | +0.10% | 0.43 | 1.81% |
| 2025-07-30 | 19.91 | 20.01 | 19.29 | 19.42 | -2.46% | 0.34 | 1.41% |
| 2025-07-29 | 19.32 | 19.95 | 18.94 | 19.91 | +3.21% | 0.45 | 1.91% |
| 2025-07-28 | 19.21 | 19.47 | 19.10 | 19.29 | +0.73% | 0.29 | 1.22% |
| 2025-07-25 | 19.32 | 19.37 | 18.90 | 19.15 | -0.88% | 0.24 | 1.03% |
| 2025-07-24 | 19.31 | 19.45 | 18.87 | 19.32 | +0.31% | 0.33 | 1.39% |