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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.36 | 5.40 | 5.32 | 5.39 | +0.55% | 1.14 | 3.37% |
| 2025-07-21 | 5.28 | 5.37 | 5.28 | 5.36 | +1.31% | 1.03 | 3.06% |
| 2025-07-18 | 5.27 | 5.29 | 5.26 | 5.29 | +0.38% | 0.68 | 2.05% |
| 2025-07-17 | 5.28 | 5.29 | 5.24 | 5.27 | -0.19% | 0.65 | 1.97% |
| 2025-07-16 | 5.28 | 5.31 | 5.25 | 5.28 | -0.19% | 0.62 | 1.88% |
| 2025-07-15 | 5.34 | 5.38 | 5.26 | 5.29 | -0.93% | 1.02 | 3.07% |
| 2025-07-14 | 5.32 | 5.41 | 5.31 | 5.34 | +0.56% | 1.08 | 3.21% |
| 2025-07-11 | 5.30 | 5.34 | 5.27 | 5.31 | +0.37% | 0.93 | 2.78% |
| 2025-07-10 | 5.28 | 5.30 | 5.26 | 5.29 | +0.19% | 0.78 | 2.36% |
| 2025-07-09 | 5.29 | 5.33 | 5.26 | 5.28 | -0.19% | 1.11 | 3.32% |
| 2025-07-08 | 5.30 | 5.30 | 5.26 | 5.29 | -0.19% | 1.09 | 3.29% |
| 2025-07-07 | 5.27 | 5.30 | 5.25 | 5.30 | +1.13% | 1.19 | 3.60% |
| 2025-07-04 | 5.21 | 5.32 | 5.19 | 5.24 | +0.57% | 1.56 | 4.72% |
| 2025-07-03 | 5.20 | 5.27 | 5.19 | 5.21 | 0.00% | 1.12 | 3.40% |
| 2025-07-02 | 5.23 | 5.28 | 5.19 | 5.21 | +1.15% | 1.79 | 5.45% |
| 2025-07-01 | 5.14 | 5.17 | 5.12 | 5.15 | +0.77% | 0.91 | 2.82% |
| 2025-06-30 | 5.10 | 5.12 | 5.08 | 5.11 | +0.19% | 0.58 | 1.81% |
| 2025-06-27 | 5.10 | 5.14 | 5.08 | 5.10 | +0.19% | 0.65 | 2.02% |
| 2025-06-26 | 5.11 | 5.12 | 5.09 | 5.09 | -0.39% | 0.55 | 1.72% |
| 2025-06-25 | 5.08 | 5.11 | 5.06 | 5.11 | +0.58% | 0.67 | 2.09% |