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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.02 | 5.09 | 5.02 | 5.08 | +1.18% | 0.61 | 1.91% |
| 2025-06-23 | 4.99 | 5.03 | 4.96 | 5.02 | +0.59% | 0.46 | 1.45% |
| 2025-06-20 | 5.01 | 5.04 | 4.99 | 4.99 | -0.39% | 0.39 | 1.23% |
| 2025-06-19 | 5.08 | 5.09 | 4.99 | 5.01 | -1.55% | 0.81 | 2.55% |
| 2025-06-18 | 5.12 | 5.12 | 5.07 | 5.09 | -0.58% | 0.61 | 1.92% |
| 2025-06-17 | 5.11 | 5.15 | 5.10 | 5.12 | 0.00% | 0.51 | 1.60% |
| 2025-06-16 | 5.12 | 5.12 | 5.08 | 5.12 | 0.00% | 0.71 | 2.20% |
| 2025-06-13 | 5.11 | 5.19 | 5.10 | 5.12 | 0.00% | 1.22 | 3.78% |
| 2025-06-12 | 5.10 | 5.13 | 5.09 | 5.12 | +0.19% | 0.64 | 1.98% |
| 2025-06-11 | 5.10 | 5.13 | 5.09 | 5.11 | 0.00% | 0.68 | 2.10% |
| 2025-06-10 | 5.13 | 5.14 | 5.06 | 5.11 | -0.39% | 1.10 | 3.42% |
| 2025-06-09 | 5.12 | 5.13 | 5.09 | 5.13 | +0.39% | 0.70 | 2.19% |
| 2025-06-06 | 5.12 | 5.15 | 5.09 | 5.11 | -0.19% | 0.69 | 2.13% |
| 2025-06-05 | 5.11 | 5.13 | 5.09 | 5.12 | +0.19% | 0.71 | 2.21% |
| 2025-06-04 | 5.14 | 5.14 | 5.10 | 5.11 | -0.19% | 0.85 | 2.64% |
| 2025-06-03 | 5.11 | 5.15 | 5.09 | 5.12 | -0.58% | 0.85 | 2.63% |
| 2025-05-30 | 5.22 | 5.24 | 5.13 | 5.15 | -1.14% | 1.08 | 3.33% |
| 2025-05-29 | 5.19 | 5.26 | 5.16 | 5.21 | +0.38% | 1.58 | 4.82% |
| 2025-05-28 | 5.07 | 5.29 | 5.07 | 5.19 | +2.54% | 2.40 | 7.33% |
| 2025-05-27 | 5.09 | 5.13 | 5.04 | 5.06 | -1.35% | 1.26 | 3.95% |