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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.79 | 20.87 | 20.42 | 20.83 | +0.19% | 0.14 | 0.53% |
| 2025-10-22 | 20.72 | 20.91 | 20.60 | 20.79 | +0.10% | 0.18 | 0.71% |
| 2025-10-21 | 20.40 | 20.93 | 20.10 | 20.77 | +2.82% | 0.28 | 1.11% |
| 2025-10-20 | 19.87 | 20.56 | 19.57 | 20.20 | +3.38% | 0.23 | 0.92% |
| 2025-10-17 | 19.99 | 20.08 | 19.54 | 19.54 | -1.86% | 0.18 | 0.75% |
| 2025-10-16 | 20.30 | 20.71 | 19.82 | 19.91 | -2.35% | 0.12 | 0.49% |
| 2025-10-15 | 20.30 | 20.56 | 20.02 | 20.39 | +0.74% | 0.14 | 0.57% |
| 2025-10-14 | 20.82 | 21.07 | 20.10 | 20.24 | -2.32% | 0.19 | 0.75% |
| 2025-10-13 | 20.16 | 20.78 | 19.19 | 20.72 | +1.82% | 0.32 | 1.26% |
| 2025-10-10 | 20.35 | 20.61 | 20.04 | 20.35 | +0.44% | 0.20 | 0.79% |
| 2025-10-09 | 20.23 | 20.50 | 20.01 | 20.26 | +0.30% | 0.19 | 0.75% |
| 2025-09-30 | 20.41 | 20.55 | 20.10 | 20.20 | -0.39% | 0.17 | 0.66% |
| 2025-09-29 | 20.10 | 20.45 | 19.79 | 20.28 | +1.71% | 0.29 | 1.16% |
| 2025-09-26 | 21.50 | 21.50 | 19.94 | 19.94 | -2.92% | 0.44 | 1.75% |
| 2025-09-25 | 20.86 | 21.08 | 20.50 | 20.54 | -1.11% | 0.17 | 0.68% |
| 2025-09-24 | 20.57 | 21.50 | 20.57 | 20.77 | +0.34% | 0.23 | 0.88% |
| 2025-09-23 | 21.02 | 21.03 | 20.02 | 20.70 | -1.19% | 0.27 | 1.06% |
| 2025-09-22 | 21.77 | 21.95 | 20.80 | 20.95 | -3.59% | 0.24 | 0.93% |
| 2025-09-19 | 21.57 | 21.86 | 21.34 | 21.73 | +1.07% | 0.18 | 0.69% |
| 2025-09-18 | 21.92 | 21.97 | 21.30 | 21.50 | -1.51% | 0.31 | 1.15% |