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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.59 | 17.45 | 16.35 | 17.40 | +6.81% | 0.34 | 1.63% |
| 2026-03-23 | 17.01 | 17.37 | 16.05 | 16.29 | -6.91% | 0.40 | 1.95% |
| 2026-03-20 | 18.14 | 18.45 | 17.45 | 17.50 | -3.79% | 0.35 | 1.63% |
| 2026-03-19 | 18.40 | 18.85 | 18.12 | 18.19 | -2.31% | 0.41 | 1.81% |
| 2026-03-18 | 17.95 | 18.69 | 17.95 | 18.62 | +3.44% | 0.37 | 1.67% |
| 2026-03-17 | 18.84 | 18.97 | 17.90 | 18.00 | -4.41% | 0.41 | 1.84% |
| 2026-03-16 | 18.30 | 19.08 | 18.30 | 18.83 | +2.23% | 0.36 | 1.59% |
| 2026-03-13 | 18.58 | 18.90 | 18.37 | 18.42 | -0.97% | 0.18 | 0.79% |
| 2026-03-12 | 18.72 | 18.93 | 18.30 | 18.60 | -0.96% | 0.25 | 1.11% |
| 2026-03-11 | 19.18 | 19.18 | 18.65 | 18.78 | -1.57% | 0.24 | 1.05% |
| 2026-03-10 | 18.56 | 19.13 | 18.56 | 19.08 | +3.70% | 0.29 | 1.26% |
| 2026-03-09 | 18.69 | 18.76 | 18.17 | 18.40 | -2.13% | 0.35 | 1.57% |
| 2026-03-06 | 17.80 | 18.97 | 17.75 | 18.80 | +4.56% | 0.34 | 1.52% |
| 2026-03-05 | 18.12 | 18.28 | 17.82 | 17.98 | +2.10% | 0.32 | 1.45% |
| 2026-03-04 | 17.60 | 18.14 | 17.53 | 17.61 | -1.18% | 0.35 | 1.62% |
| 2026-03-03 | 18.55 | 18.69 | 17.69 | 17.82 | -3.68% | 0.57 | 2.56% |
| 2026-03-02 | 18.59 | 18.94 | 18.31 | 18.50 | -2.12% | 0.52 | 2.27% |
| 2026-02-27 | 19.15 | 19.21 | 18.76 | 18.90 | -1.51% | 0.50 | 2.16% |
| 2026-02-26 | 18.66 | 19.44 | 18.60 | 19.19 | +2.90% | 0.46 | 1.97% |
| 2026-02-25 | 18.70 | 19.12 | 18.58 | 18.65 | -0.32% | 0.33 | 1.42% |