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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.32 | 6.32 | 6.21 | 6.29 | -0.47% | 1.04 | 2.67% |
| 2026-04-20 | 6.23 | 6.33 | 6.20 | 6.32 | +1.28% | 1.15 | 2.94% |
| 2026-04-17 | 6.27 | 6.30 | 6.22 | 6.24 | -0.79% | 0.86 | 2.21% |
| 2026-04-16 | 6.24 | 6.30 | 6.20 | 6.29 | +0.80% | 1.03 | 2.65% |
| 2026-04-15 | 6.32 | 6.42 | 6.23 | 6.24 | -0.64% | 1.40 | 3.57% |
| 2026-04-14 | 6.28 | 6.29 | 6.20 | 6.28 | +0.80% | 0.94 | 2.43% |
| 2026-04-13 | 6.19 | 6.25 | 6.13 | 6.23 | 0.00% | 0.92 | 2.38% |
| 2026-04-10 | 6.21 | 6.30 | 6.19 | 6.23 | +0.81% | 1.08 | 2.78% |
| 2026-04-09 | 6.26 | 6.26 | 6.15 | 6.18 | -0.96% | 1.11 | 2.88% |
| 2026-04-08 | 6.12 | 6.25 | 6.12 | 6.24 | +3.83% | 1.50 | 3.88% |
| 2026-04-07 | 5.98 | 6.07 | 5.96 | 6.01 | +1.01% | 1.10 | 2.95% |
| 2026-04-03 | 6.17 | 6.18 | 5.93 | 5.95 | -3.09% | 1.31 | 3.50% |
| 2026-04-02 | 6.30 | 6.34 | 6.10 | 6.14 | -3.31% | 1.76 | 4.56% |
| 2026-04-01 | 6.42 | 6.48 | 6.30 | 6.35 | +0.79% | 1.54 | 3.87% |
| 2026-03-31 | 6.46 | 6.48 | 6.30 | 6.30 | -2.63% | 1.57 | 3.96% |
| 2026-03-30 | 6.51 | 6.56 | 6.37 | 6.47 | -0.92% | 1.89 | 4.72% |
| 2026-03-27 | 6.48 | 6.63 | 6.43 | 6.53 | 0.00% | 1.65 | 4.04% |
| 2026-03-26 | 6.75 | 6.76 | 6.50 | 6.53 | -3.55% | 2.24 | 5.46% |
| 2026-03-25 | 6.48 | 6.79 | 6.47 | 6.77 | +4.15% | 2.90 | 6.95% |
| 2026-03-24 | 6.41 | 6.51 | 6.30 | 6.50 | +4.50% | 2.36 | 5.92% |