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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.10 | 21.10 | 19.58 | 19.62 | -2.68% | 0.22 | 0.88% |
| 2025-11-19 | 20.92 | 20.97 | 20.10 | 20.16 | -3.63% | 0.16 | 0.62% |
| 2025-11-18 | 20.66 | 20.97 | 20.00 | 20.92 | +1.01% | 0.17 | 0.68% |
| 2025-11-17 | 21.10 | 21.10 | 20.68 | 20.71 | -1.38% | 0.12 | 0.45% |
| 2025-11-14 | 20.65 | 21.38 | 20.65 | 21.00 | +1.60% | 0.20 | 0.76% |
| 2025-11-13 | 20.89 | 20.96 | 20.57 | 20.67 | -0.67% | 0.16 | 0.61% |
| 2025-11-12 | 20.69 | 21.35 | 20.62 | 20.81 | +0.58% | 0.27 | 1.03% |
| 2025-11-11 | 20.80 | 20.96 | 20.56 | 20.69 | -0.53% | 0.12 | 0.47% |
| 2025-11-10 | 20.59 | 20.97 | 20.53 | 20.80 | +1.02% | 0.12 | 0.49% |
| 2025-11-07 | 20.10 | 20.70 | 20.10 | 20.59 | +0.49% | 0.14 | 0.54% |
| 2025-11-06 | 20.53 | 20.76 | 20.04 | 20.49 | -0.63% | 0.23 | 0.92% |
| 2025-11-05 | 21.33 | 21.33 | 20.23 | 20.62 | +1.78% | 0.31 | 1.23% |
| 2025-11-04 | 20.45 | 20.51 | 20.08 | 20.26 | -0.69% | 0.14 | 0.57% |
| 2025-11-03 | 20.44 | 20.64 | 20.16 | 20.40 | -0.83% | 0.16 | 0.63% |
| 2025-10-31 | 20.04 | 20.60 | 19.97 | 20.57 | +3.06% | 0.29 | 1.15% |
| 2025-10-30 | 20.49 | 20.49 | 19.96 | 19.96 | -2.49% | 0.19 | 0.77% |
| 2025-10-29 | 21.07 | 21.07 | 20.40 | 20.47 | -2.20% | 0.21 | 0.84% |
| 2025-10-28 | 20.99 | 21.17 | 20.21 | 20.93 | +0.48% | 0.14 | 0.54% |
| 2025-10-27 | 20.96 | 21.16 | 20.63 | 20.83 | -0.14% | 0.17 | 0.67% |
| 2025-10-24 | 20.92 | 20.96 | 20.68 | 20.86 | +0.14% | 0.18 | 0.69% |