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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.10 | 5.24 | 5.07 | 5.13 | +3.39% | 2.44 | 7.54% |
| 2025-05-23 | 5.01 | 5.08 | 4.97 | 4.97 | -0.40% | 0.85 | 2.70% |
| 2025-05-22 | 5.04 | 5.07 | 4.97 | 4.98 | -1.52% | 0.73 | 2.25% |
| 2025-05-21 | 5.08 | 5.09 | 5.03 | 5.06 | -0.38% | 0.60 | 1.84% |
| 2025-05-20 | 5.04 | 5.09 | 5.02 | 5.08 | +0.76% | 0.74 | 2.27% |
| 2025-05-19 | 4.99 | 5.07 | 4.95 | 5.04 | +1.16% | 0.73 | 2.25% |
| 2025-05-16 | 5.01 | 5.04 | 4.98 | 4.98 | -0.77% | 0.65 | 2.00% |
| 2025-05-15 | 5.06 | 5.07 | 5.00 | 5.02 | -0.95% | 0.59 | 1.82% |
| 2025-05-14 | 5.08 | 5.09 | 5.01 | 5.07 | 0.00% | 0.73 | 2.25% |
| 2025-05-13 | 5.13 | 5.13 | 5.06 | 5.07 | -0.38% | 0.64 | 1.94% |
| 2025-05-12 | 5.11 | 5.11 | 5.06 | 5.09 | 0.00% | 0.75 | 2.29% |
| 2025-05-09 | 5.13 | 5.13 | 5.06 | 5.09 | -0.56% | 0.71 | 2.15% |
| 2025-05-08 | 5.06 | 5.13 | 5.04 | 5.12 | +0.95% | 0.78 | 2.38% |
| 2025-05-07 | 5.12 | 5.17 | 5.04 | 5.07 | -0.38% | 1.01 | 3.07% |
| 2025-05-06 | 4.98 | 5.09 | 4.97 | 5.09 | +2.92% | 0.99 | 3.05% |