中科环保 sz.301175
5.79
+0.17%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.81 | 5.84 | 5.74 | 5.79 | +0.17% | 0.93 | 2.57% |
| 2026-05-21 | 5.89 | 5.98 | 5.77 | 5.78 | -1.70% | 1.20 | 3.27% |
| 2026-05-20 | 5.98 | 5.98 | 5.85 | 5.88 | -2.16% | 1.06 | 2.90% |
| 2026-05-19 | 6.02 | 6.03 | 5.91 | 6.01 | -0.17% | 1.21 | 3.26% |
| 2026-05-18 | 6.00 | 6.05 | 5.93 | 6.02 | -0.17% | 1.14 | 3.05% |
| 2026-05-15 | 6.16 | 6.20 | 6.00 | 6.03 | -2.43% | 1.90 | 5.03% |
| 2026-05-14 | 6.29 | 6.40 | 6.18 | 6.18 | -1.59% | 2.44 | 6.24% |
| 2026-05-13 | 6.25 | 6.40 | 6.23 | 6.38 | +2.24% | 2.21 | 5.59% |
| 2026-05-12 | 6.32 | 6.33 | 6.23 | 6.24 | -1.27% | 1.58 | 4.06% |
| 2026-05-11 | 6.43 | 6.43 | 6.29 | 6.32 | -1.40% | 2.59 | 6.59% |
| 2026-05-08 | 6.32 | 6.46 | 6.32 | 6.41 | +1.75% | 3.59 | 9.03% |
| 2026-05-07 | 6.25 | 6.33 | 6.19 | 6.30 | +1.12% | 2.02 | 5.18% |
| 2026-05-06 | 6.20 | 6.27 | 6.17 | 6.23 | +1.14% | 1.51 | 3.90% |
| 2026-04-30 | 6.21 | 6.24 | 6.13 | 6.16 | -0.96% | 1.17 | 3.06% |
| 2026-04-29 | 6.14 | 6.25 | 6.14 | 6.22 | +1.30% | 1.39 | 3.59% |
| 2026-04-28 | 6.20 | 6.23 | 6.11 | 6.14 | -1.13% | 1.15 | 3.02% |
| 2026-04-27 | 6.19 | 6.24 | 6.13 | 6.21 | 0.00% | 1.06 | 2.76% |
| 2026-04-24 | 6.20 | 6.26 | 6.15 | 6.21 | 0.00% | 1.36 | 3.53% |
| 2026-04-23 | 6.49 | 6.57 | 6.16 | 6.21 | -3.42% | 3.13 | 8.01% |
| 2026-04-22 | 6.26 | 6.45 | 6.24 | 6.43 | +2.23% | 2.08 | 5.25% |