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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.09 | 17.30 | 16.53 | 17.12 | -1.50% | 0.70 | 3.35% |
| 2026-01-16 | 17.58 | 17.58 | 17.13 | 17.38 | -0.69% | 0.22 | 1.03% |
| 2026-01-15 | 17.36 | 17.55 | 17.18 | 17.50 | +0.81% | 0.32 | 1.52% |
| 2026-01-14 | 17.31 | 17.69 | 17.10 | 17.36 | +0.17% | 0.34 | 1.58% |
| 2026-01-13 | 17.86 | 17.86 | 17.12 | 17.33 | -2.59% | 0.55 | 2.57% |
| 2026-01-12 | 17.26 | 17.86 | 17.12 | 17.79 | +3.85% | 0.44 | 2.03% |
| 2026-01-09 | 16.92 | 17.15 | 16.71 | 17.13 | +0.94% | 0.19 | 0.89% |
| 2026-01-08 | 16.74 | 17.05 | 16.70 | 16.97 | +1.13% | 0.23 | 1.09% |
| 2026-01-07 | 16.59 | 16.94 | 16.43 | 16.78 | +1.51% | 0.29 | 1.42% |
| 2026-01-06 | 16.60 | 16.83 | 16.52 | 16.53 | -0.42% | 0.23 | 1.10% |
| 2026-01-05 | 16.31 | 16.79 | 16.29 | 16.60 | +2.03% | 0.29 | 1.42% |
| 2025-12-31 | 16.23 | 16.35 | 16.00 | 16.27 | -0.06% | 0.19 | 0.98% |
| 2025-12-30 | 16.15 | 16.44 | 16.06 | 16.28 | -0.31% | 0.18 | 0.90% |
| 2025-12-29 | 16.31 | 16.47 | 16.19 | 16.33 | +0.93% | 0.22 | 1.07% |
| 2025-12-26 | 16.68 | 16.74 | 16.18 | 16.18 | -3.00% | 0.23 | 1.13% |
| 2025-12-25 | 16.69 | 16.69 | 16.35 | 16.68 | +1.77% | 0.27 | 1.32% |
| 2025-12-24 | 16.55 | 16.59 | 16.34 | 16.39 | -0.49% | 0.16 | 0.79% |
| 2025-12-23 | 16.57 | 16.65 | 16.27 | 16.47 | -0.60% | 0.19 | 0.95% |
| 2025-12-22 | 16.95 | 16.99 | 16.51 | 16.57 | -1.07% | 0.23 | 1.11% |
| 2025-12-19 | 16.35 | 16.77 | 16.35 | 16.75 | +1.82% | 0.21 | 1.01% |