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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.50 | 19.52 | 19.03 | 19.26 | -0.16% | 0.30 | 1.27% |
| 2025-07-22 | 20.00 | 20.19 | 19.10 | 19.29 | -3.55% | 0.55 | 2.30% |
| 2025-07-21 | 20.31 | 20.41 | 19.82 | 20.00 | -2.53% | 0.38 | 1.56% |
| 2025-07-18 | 20.64 | 20.65 | 19.60 | 20.52 | +0.84% | 0.41 | 1.68% |
| 2025-07-17 | 19.17 | 20.43 | 18.98 | 20.35 | +6.66% | 0.48 | 1.96% |
| 2025-07-16 | 19.18 | 19.38 | 18.88 | 19.08 | -0.88% | 0.26 | 1.12% |
| 2025-07-15 | 19.41 | 19.41 | 18.50 | 19.25 | +0.05% | 0.36 | 1.53% |
| 2025-07-14 | 18.86 | 19.26 | 18.70 | 19.24 | +2.50% | 0.36 | 1.56% |
| 2025-07-11 | 18.94 | 19.18 | 18.56 | 18.77 | -0.64% | 0.30 | 1.28% |
| 2025-07-10 | 19.26 | 19.45 | 18.70 | 18.89 | -1.92% | 0.35 | 1.51% |
| 2025-07-09 | 19.14 | 19.32 | 18.89 | 19.26 | +0.84% | 0.37 | 1.56% |
| 2025-07-08 | 18.41 | 19.36 | 18.41 | 19.10 | +2.91% | 0.40 | 1.71% |
| 2025-07-07 | 18.20 | 18.68 | 18.03 | 18.56 | +1.98% | 0.37 | 1.62% |
| 2025-07-04 | 18.59 | 18.68 | 18.10 | 18.20 | -1.89% | 0.22 | 0.98% |
| 2025-07-03 | 18.72 | 19.00 | 18.49 | 18.55 | -2.01% | 0.20 | 0.87% |
| 2025-07-02 | 18.60 | 19.49 | 18.29 | 18.93 | +0.75% | 0.40 | 1.72% |
| 2025-07-01 | 17.68 | 18.80 | 17.59 | 18.79 | +6.28% | 0.33 | 1.48% |
| 2025-06-30 | 17.43 | 17.70 | 17.30 | 17.68 | +2.43% | 0.11 | 0.53% |
| 2025-06-27 | 17.24 | 17.39 | 17.14 | 17.26 | +0.58% | 0.06 | 0.29% |
| 2025-06-26 | 17.30 | 17.30 | 17.07 | 17.16 | -0.81% | 0.05 | 0.25% |