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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.40 | 16.63 | 16.14 | 16.45 | +0.30% | 0.26 | 1.31% |
| 2025-12-17 | 16.09 | 16.68 | 16.00 | 16.40 | +2.50% | 0.44 | 2.17% |
| 2025-12-16 | 15.91 | 16.38 | 15.81 | 16.00 | +0.44% | 0.61 | 3.09% |
| 2025-12-15 | 17.10 | 17.36 | 15.89 | 15.93 | -9.54% | 0.80 | 3.95% |
| 2025-12-12 | 17.73 | 18.09 | 17.53 | 17.61 | -1.01% | 0.14 | 0.66% |
| 2025-12-11 | 18.29 | 18.29 | 17.68 | 17.79 | -2.25% | 0.17 | 0.79% |
| 2025-12-10 | 18.60 | 18.62 | 18.20 | 18.20 | -2.05% | 0.11 | 0.48% |
| 2025-12-09 | 18.76 | 19.32 | 18.53 | 18.58 | -0.64% | 0.25 | 1.08% |
| 2025-12-08 | 18.68 | 18.89 | 18.52 | 18.70 | +1.52% | 0.15 | 0.64% |
| 2025-12-05 | 18.10 | 18.45 | 17.92 | 18.42 | +1.94% | 0.19 | 0.87% |
| 2025-12-04 | 19.00 | 19.00 | 18.07 | 18.07 | -4.54% | 0.27 | 1.18% |
| 2025-12-03 | 18.85 | 19.25 | 18.76 | 18.93 | -0.68% | 0.12 | 0.51% |
| 2025-12-02 | 19.35 | 19.35 | 18.86 | 19.06 | -1.04% | 0.10 | 0.43% |
| 2025-12-01 | 19.63 | 19.68 | 19.22 | 19.26 | -0.98% | 0.15 | 0.61% |
| 2025-11-28 | 19.26 | 19.57 | 19.06 | 19.45 | +1.04% | 0.11 | 0.45% |
| 2025-11-27 | 19.38 | 19.47 | 19.07 | 19.25 | +0.05% | 0.14 | 0.58% |
| 2025-11-26 | 18.90 | 19.69 | 18.90 | 19.24 | -0.41% | 0.17 | 0.71% |
| 2025-11-25 | 19.18 | 19.69 | 19.18 | 19.32 | +1.68% | 0.14 | 0.58% |
| 2025-11-24 | 18.75 | 19.43 | 18.71 | 19.00 | +1.82% | 0.16 | 0.68% |
| 2025-11-21 | 19.35 | 19.96 | 18.66 | 18.66 | -4.89% | 0.21 | 0.91% |