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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.97 | 16.98 | 16.68 | 16.94 | +0.65% | 0.08 | 0.37% |
| 2025-05-26 | 16.74 | 16.90 | 16.53 | 16.83 | +0.54% | 0.06 | 0.31% |
| 2025-05-23 | 17.03 | 17.06 | 16.66 | 16.74 | +0.36% | 0.11 | 0.53% |
| 2025-05-22 | 17.29 | 17.47 | 16.67 | 16.68 | -2.57% | 0.12 | 0.58% |
| 2025-05-21 | 17.45 | 17.51 | 17.10 | 17.12 | -1.50% | 0.09 | 0.41% |
| 2025-05-20 | 17.13 | 17.94 | 17.01 | 17.38 | +2.00% | 0.16 | 0.73% |
| 2025-05-19 | 16.50 | 17.15 | 16.36 | 17.04 | +3.71% | 0.12 | 0.57% |
| 2025-05-16 | 16.59 | 16.66 | 16.25 | 16.43 | +0.24% | 0.12 | 0.57% |
| 2025-05-15 | 16.45 | 16.55 | 16.30 | 16.39 | 0.00% | 0.08 | 0.40% |
| 2025-05-14 | 16.44 | 16.44 | 16.27 | 16.39 | 0.00% | 0.09 | 0.43% |
| 2025-05-13 | 16.60 | 16.60 | 16.28 | 16.39 | -0.30% | 0.08 | 0.42% |
| 2025-05-12 | 16.65 | 16.65 | 16.30 | 16.44 | +0.86% | 0.08 | 0.40% |
| 2025-05-09 | 16.60 | 16.60 | 16.25 | 16.30 | -1.39% | 0.08 | 0.39% |
| 2025-05-08 | 16.15 | 16.58 | 16.15 | 16.53 | +1.85% | 0.09 | 0.44% |
| 2025-05-07 | 16.08 | 16.39 | 16.06 | 16.23 | +1.95% | 0.15 | 0.73% |
| 2025-05-06 | 15.78 | 15.94 | 15.60 | 15.92 | +1.66% | 0.12 | 0.62% |