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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.41 | 18.75 | 18.41 | 18.71 | +2.46% | 0.28 | 1.24% |
| 2026-02-13 | 18.00 | 18.65 | 18.00 | 18.26 | -0.49% | 0.27 | 1.20% |
| 2026-02-12 | 18.62 | 18.62 | 18.23 | 18.35 | -1.66% | 0.24 | 1.05% |
| 2026-02-11 | 18.42 | 18.76 | 18.22 | 18.66 | +1.80% | 0.26 | 1.15% |
| 2026-02-10 | 18.29 | 18.39 | 18.08 | 18.33 | +0.22% | 0.21 | 0.96% |
| 2026-02-09 | 18.12 | 18.33 | 17.99 | 18.29 | +1.89% | 0.24 | 1.07% |
| 2026-02-06 | 17.90 | 18.15 | 17.60 | 17.95 | +0.17% | 0.23 | 1.06% |
| 2026-02-05 | 17.80 | 18.18 | 17.80 | 17.92 | -0.11% | 0.21 | 0.94% |
| 2026-02-04 | 17.65 | 18.13 | 17.58 | 17.94 | +2.05% | 0.35 | 1.62% |
| 2026-02-03 | 17.29 | 17.72 | 17.29 | 17.58 | +2.15% | 0.29 | 1.35% |
| 2026-02-02 | 17.50 | 17.76 | 17.21 | 17.21 | -1.49% | 0.37 | 1.73% |
| 2026-01-30 | 17.16 | 17.47 | 16.96 | 17.47 | +1.81% | 0.30 | 1.41% |
| 2026-01-29 | 17.13 | 17.49 | 16.90 | 17.16 | -0.46% | 0.25 | 1.20% |
| 2026-01-28 | 17.58 | 17.59 | 17.18 | 17.24 | -1.37% | 0.21 | 1.01% |
| 2026-01-27 | 17.59 | 17.70 | 16.82 | 17.48 | -0.63% | 0.33 | 1.56% |
| 2026-01-26 | 17.79 | 17.83 | 17.29 | 17.59 | -0.73% | 0.35 | 1.61% |
| 2026-01-23 | 17.90 | 17.90 | 17.62 | 17.72 | -0.28% | 0.25 | 1.13% |
| 2026-01-22 | 17.60 | 17.95 | 17.54 | 17.77 | +1.14% | 0.38 | 1.72% |
| 2026-01-21 | 17.18 | 17.65 | 16.93 | 17.57 | +2.27% | 0.41 | 1.91% |
| 2026-01-20 | 17.18 | 17.32 | 16.97 | 17.18 | +0.35% | 0.39 | 1.84% |