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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.52 | 6.55 | 6.16 | 6.22 | -6.33% | 2.80 | 7.07% |
| 2026-03-20 | 6.80 | 6.88 | 6.61 | 6.64 | -2.21% | 2.51 | 6.00% |
| 2026-03-19 | 6.87 | 6.91 | 6.75 | 6.79 | -2.02% | 2.33 | 5.48% |
| 2026-03-18 | 6.89 | 6.95 | 6.83 | 6.93 | +1.32% | 2.03 | 4.75% |
| 2026-03-17 | 7.04 | 7.08 | 6.83 | 6.84 | -2.84% | 2.85 | 6.63% |
| 2026-03-16 | 7.20 | 7.23 | 6.99 | 7.04 | -2.36% | 4.30 | 9.79% |
| 2026-03-13 | 7.30 | 7.45 | 7.19 | 7.21 | -1.23% | 4.48 | 9.87% |
| 2026-03-12 | 7.47 | 7.54 | 7.24 | 7.30 | -1.75% | 6.50 | 14.23% |
| 2026-03-11 | 7.75 | 7.95 | 7.41 | 7.43 | -0.80% | 9.59 | 20.20% |
| 2026-03-10 | 7.40 | 7.62 | 7.38 | 7.49 | +1.22% | 6.01 | 12.89% |
| 2026-03-09 | 7.24 | 7.44 | 7.21 | 7.40 | +0.27% | 4.99 | 10.92% |
| 2026-03-06 | 7.23 | 7.51 | 7.17 | 7.38 | +0.96% | 5.92 | 12.92% |
| 2026-03-05 | 7.26 | 7.42 | 7.22 | 7.31 | +1.81% | 6.86 | 15.06% |
| 2026-03-04 | 6.94 | 7.33 | 6.90 | 7.18 | +1.99% | 6.28 | 14.14% |
| 2026-03-03 | 7.30 | 7.46 | 7.01 | 7.04 | -3.43% | 7.42 | 16.60% |
| 2026-03-02 | 7.24 | 7.54 | 7.24 | 7.29 | -3.06% | 8.70 | 19.02% |
| 2026-02-27 | 7.87 | 8.04 | 7.38 | 7.52 | -3.34% | 15.25 | 32.23% |
| 2026-02-26 | 6.81 | 7.78 | 6.81 | 7.78 | +20.06% | 14.16 | 31.28% |
| 2026-02-25 | 6.18 | 6.58 | 6.18 | 6.48 | +5.37% | 4.01 | 10.07% |
| 2026-02-24 | 6.03 | 6.19 | 6.02 | 6.15 | +3.19% | 1.80 | 4.73% |