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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.57 | 5.64 | 5.56 | 5.60 | +0.53% | 1.31 | 3.73% |
| 2025-08-18 | 5.57 | 5.59 | 5.53 | 5.57 | +0.36% | 1.78 | 5.08% |
| 2025-08-15 | 5.46 | 5.55 | 5.44 | 5.55 | +1.63% | 1.37 | 3.94% |
| 2025-08-14 | 5.61 | 5.64 | 5.42 | 5.46 | -1.95% | 1.58 | 4.56% |
| 2025-08-13 | 5.55 | 5.57 | 5.49 | 5.57 | +0.18% | 1.34 | 3.85% |
| 2025-08-12 | 5.58 | 5.59 | 5.52 | 5.56 | -0.53% | 1.06 | 3.02% |
| 2025-08-11 | 5.50 | 5.61 | 5.46 | 5.59 | +1.80% | 1.77 | 5.08% |
| 2025-08-08 | 5.37 | 5.54 | 5.36 | 5.49 | +2.02% | 1.82 | 5.31% |
| 2025-08-07 | 5.42 | 5.42 | 5.36 | 5.38 | -0.37% | 0.77 | 2.28% |
| 2025-08-06 | 5.41 | 5.42 | 5.38 | 5.40 | -0.18% | 0.80 | 2.35% |
| 2025-08-05 | 5.37 | 5.41 | 5.37 | 5.41 | +0.74% | 0.92 | 2.73% |
| 2025-08-04 | 5.38 | 5.38 | 5.31 | 5.37 | -0.37% | 0.89 | 2.65% |
| 2025-08-01 | 5.35 | 5.40 | 5.33 | 5.39 | +1.11% | 1.09 | 3.23% |
| 2025-07-31 | 5.44 | 5.44 | 5.32 | 5.33 | -2.00% | 1.24 | 3.67% |
| 2025-07-30 | 5.40 | 5.48 | 5.37 | 5.44 | +0.55% | 1.33 | 3.89% |
| 2025-07-29 | 5.43 | 5.46 | 5.35 | 5.41 | +0.92% | 1.26 | 3.71% |
| 2025-07-28 | 5.37 | 5.38 | 5.32 | 5.36 | 0.00% | 0.77 | 2.29% |
| 2025-07-25 | 5.42 | 5.43 | 5.36 | 5.36 | -1.09% | 0.75 | 2.23% |
| 2025-07-24 | 5.34 | 5.42 | 5.33 | 5.42 | +1.29% | 1.21 | 3.57% |
| 2025-07-23 | 5.39 | 5.43 | 5.33 | 5.35 | -0.73% | 0.92 | 2.71% |