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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.27 | 22.60 | 21.76 | 21.83 | -2.06% | 0.20 | 0.74% |
| 2025-09-16 | 22.06 | 22.44 | 22.06 | 22.29 | +0.18% | 0.18 | 0.66% |
| 2025-09-15 | 23.31 | 23.46 | 22.03 | 22.25 | -5.32% | 0.39 | 1.39% |
| 2025-09-12 | 23.71 | 23.71 | 22.99 | 23.50 | -0.97% | 0.38 | 1.31% |
| 2025-09-11 | 22.87 | 23.73 | 21.87 | 23.73 | +3.76% | 0.70 | 2.51% |
| 2025-09-10 | 21.89 | 23.00 | 21.35 | 22.87 | +5.64% | 0.52 | 1.92% |
| 2025-09-09 | 21.69 | 21.99 | 21.15 | 21.65 | +0.28% | 0.31 | 1.16% |
| 2025-09-08 | 21.15 | 21.64 | 21.03 | 21.59 | +2.61% | 0.27 | 1.03% |
| 2025-09-05 | 21.26 | 21.58 | 20.98 | 21.04 | -0.99% | 0.35 | 1.33% |
| 2025-09-04 | 21.86 | 21.98 | 20.92 | 21.25 | -2.57% | 0.29 | 1.11% |
| 2025-09-03 | 21.85 | 22.06 | 21.51 | 21.81 | +0.05% | 0.31 | 1.15% |
| 2025-09-02 | 22.70 | 22.95 | 21.38 | 21.80 | -4.60% | 0.40 | 1.49% |
| 2025-09-01 | 23.02 | 23.48 | 22.55 | 22.85 | -1.42% | 0.37 | 1.29% |
| 2025-08-29 | 23.60 | 23.60 | 22.40 | 23.18 | -1.49% | 0.62 | 2.22% |
| 2025-08-28 | 23.54 | 24.15 | 22.52 | 23.53 | -1.18% | 0.80 | 2.78% |
| 2025-08-27 | 24.50 | 25.66 | 23.74 | 23.81 | -1.73% | 0.87 | 2.83% |
| 2025-08-26 | 23.73 | 24.49 | 23.68 | 24.23 | +1.64% | 0.49 | 1.64% |
| 2025-08-25 | 24.06 | 24.30 | 23.50 | 23.84 | -0.87% | 0.49 | 1.69% |
| 2025-08-22 | 24.85 | 25.26 | 23.88 | 24.05 | -4.41% | 0.82 | 2.74% |
| 2025-08-21 | 22.97 | 26.99 | 22.79 | 25.16 | +10.40% | 1.23 | 4.02% |