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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.04 | 6.07 | 5.95 | 5.96 | -1.32% | 1.09 | 2.91% |
| 2026-02-12 | 6.07 | 6.09 | 5.98 | 6.04 | -0.17% | 1.06 | 2.82% |
| 2026-02-11 | 6.01 | 6.14 | 6.00 | 6.05 | +0.83% | 1.24 | 3.29% |
| 2026-02-10 | 6.00 | 6.04 | 5.96 | 6.00 | +0.17% | 1.13 | 3.04% |
| 2026-02-09 | 6.03 | 6.08 | 5.98 | 5.99 | +0.17% | 1.24 | 3.31% |
| 2026-02-06 | 5.99 | 6.06 | 5.94 | 5.98 | -0.66% | 1.10 | 2.95% |
| 2026-02-05 | 6.14 | 6.15 | 6.00 | 6.02 | -2.27% | 1.37 | 3.64% |
| 2026-02-04 | 6.13 | 6.20 | 6.10 | 6.16 | +0.65% | 1.35 | 3.54% |
| 2026-02-03 | 6.13 | 6.17 | 6.06 | 6.12 | +0.82% | 1.36 | 3.58% |
| 2026-02-02 | 6.08 | 6.17 | 6.07 | 6.07 | -0.82% | 1.81 | 4.77% |
| 2026-01-30 | 6.12 | 6.23 | 6.01 | 6.12 | -0.81% | 2.11 | 5.56% |
| 2026-01-29 | 6.21 | 6.30 | 6.16 | 6.17 | -0.80% | 1.72 | 4.46% |
| 2026-01-28 | 6.33 | 6.35 | 6.20 | 6.22 | -2.05% | 1.77 | 4.55% |
| 2026-01-27 | 6.35 | 6.42 | 6.22 | 6.35 | -0.47% | 2.05 | 5.22% |
| 2026-01-26 | 6.38 | 6.46 | 6.29 | 6.38 | +0.31% | 2.54 | 6.41% |
| 2026-01-23 | 6.26 | 6.37 | 6.25 | 6.36 | +1.11% | 1.89 | 4.80% |
| 2026-01-22 | 6.18 | 6.33 | 6.16 | 6.29 | +1.94% | 1.97 | 5.06% |
| 2026-01-21 | 6.13 | 6.20 | 6.10 | 6.17 | -0.32% | 1.49 | 3.90% |
| 2026-01-20 | 6.13 | 6.22 | 6.09 | 6.19 | +0.81% | 1.60 | 4.18% |
| 2026-01-19 | 6.06 | 6.17 | 6.02 | 6.14 | +1.32% | 1.52 | 3.99% |