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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.30 | 17.44 | 17.11 | 17.30 | +0.29% | 0.07 | 0.32% |
| 2025-06-24 | 16.90 | 17.30 | 16.86 | 17.25 | +2.13% | 0.11 | 0.53% |
| 2025-06-23 | 16.56 | 16.91 | 16.46 | 16.89 | +1.99% | 0.08 | 0.38% |
| 2025-06-20 | 16.97 | 17.02 | 16.53 | 16.56 | -2.01% | 0.07 | 0.32% |
| 2025-06-19 | 17.28 | 17.28 | 16.73 | 16.90 | -1.74% | 0.09 | 0.44% |
| 2025-06-18 | 17.25 | 17.31 | 17.01 | 17.20 | -0.17% | 0.09 | 0.42% |
| 2025-06-17 | 17.16 | 17.23 | 16.90 | 17.23 | +0.88% | 0.09 | 0.42% |
| 2025-06-16 | 16.92 | 17.17 | 16.75 | 17.08 | +1.49% | 0.11 | 0.53% |
| 2025-06-13 | 17.03 | 17.10 | 16.82 | 16.83 | -1.17% | 0.08 | 0.38% |
| 2025-06-12 | 16.94 | 17.19 | 16.93 | 17.03 | -0.12% | 0.04 | 0.19% |
| 2025-06-11 | 17.10 | 17.29 | 17.04 | 17.05 | -0.47% | 0.07 | 0.33% |
| 2025-06-10 | 17.36 | 17.38 | 16.97 | 17.13 | -0.64% | 0.13 | 0.60% |
| 2025-06-09 | 17.18 | 17.36 | 17.09 | 17.24 | +0.35% | 0.06 | 0.28% |
| 2025-06-06 | 17.14 | 17.19 | 16.95 | 17.18 | +0.76% | 0.07 | 0.33% |
| 2025-06-05 | 17.10 | 17.10 | 16.86 | 17.05 | +0.29% | 0.06 | 0.30% |
| 2025-06-04 | 17.05 | 17.23 | 16.90 | 17.00 | +0.06% | 0.07 | 0.32% |
| 2025-06-03 | 16.99 | 17.08 | 16.55 | 16.99 | +0.47% | 0.10 | 0.48% |
| 2025-05-30 | 17.29 | 17.34 | 16.60 | 16.91 | -1.69% | 0.13 | 0.60% |
| 2025-05-29 | 16.91 | 17.28 | 16.83 | 17.20 | +2.44% | 0.11 | 0.52% |
| 2025-05-28 | 16.75 | 17.18 | 16.71 | 16.79 | -0.89% | 0.10 | 0.49% |