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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.30 | 17.34 | 17.03 | 17.12 | -1.04% | 0.21 | 1.02% |
| 2026-04-21 | 17.69 | 17.69 | 17.23 | 17.30 | -0.29% | 0.21 | 0.98% |
| 2026-04-20 | 17.33 | 17.53 | 17.17 | 17.35 | +0.12% | 0.26 | 1.21% |
| 2026-04-17 | 17.53 | 17.53 | 17.15 | 17.33 | -1.14% | 0.23 | 1.11% |
| 2026-04-16 | 17.18 | 17.64 | 16.93 | 17.53 | +1.92% | 0.31 | 1.48% |
| 2026-04-15 | 17.21 | 17.40 | 17.08 | 17.20 | 0.00% | 0.22 | 1.05% |
| 2026-04-14 | 17.46 | 18.00 | 17.08 | 17.20 | +0.53% | 0.48 | 2.23% |
| 2026-04-13 | 17.33 | 17.33 | 16.89 | 17.11 | -1.16% | 0.24 | 1.14% |
| 2026-04-10 | 17.16 | 17.56 | 17.15 | 17.31 | +1.29% | 0.21 | 0.99% |
| 2026-04-09 | 17.61 | 17.61 | 17.00 | 17.09 | -2.95% | 0.18 | 0.85% |
| 2026-04-08 | 17.55 | 17.69 | 17.28 | 17.61 | +3.47% | 0.30 | 1.42% |
| 2026-04-07 | 16.30 | 17.10 | 16.30 | 17.02 | +3.59% | 0.23 | 1.11% |
| 2026-04-03 | 17.09 | 17.15 | 16.18 | 16.43 | -3.97% | 0.22 | 1.10% |
| 2026-04-02 | 17.52 | 17.64 | 16.92 | 17.11 | -2.62% | 0.19 | 0.90% |
| 2026-04-01 | 17.73 | 17.78 | 17.35 | 17.57 | +1.68% | 0.20 | 0.95% |
| 2026-03-31 | 17.62 | 17.92 | 17.26 | 17.28 | -2.15% | 0.22 | 1.00% |
| 2026-03-30 | 17.40 | 17.77 | 17.24 | 17.66 | +0.80% | 0.24 | 1.13% |
| 2026-03-27 | 17.68 | 17.68 | 17.14 | 17.52 | +1.27% | 0.25 | 1.17% |
| 2026-03-26 | 17.82 | 17.83 | 17.14 | 17.30 | -2.48% | 0.28 | 1.33% |
| 2026-03-25 | 17.46 | 18.06 | 17.41 | 17.74 | +1.95% | 0.25 | 1.17% |