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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.12 | 6.18 | 6.05 | 6.06 | -0.33% | 1.82 | 4.79% |
| 2026-01-15 | 6.08 | 6.13 | 6.01 | 6.08 | -0.65% | 2.02 | 5.36% |
| 2026-01-14 | 6.22 | 6.29 | 6.04 | 6.12 | -1.61% | 3.14 | 8.18% |
| 2026-01-13 | 6.53 | 6.53 | 6.21 | 6.22 | -4.01% | 3.42 | 8.73% |
| 2026-01-12 | 6.26 | 6.50 | 6.24 | 6.48 | +4.35% | 4.05 | 10.16% |
| 2026-01-09 | 6.15 | 6.28 | 6.12 | 6.21 | +1.31% | 2.91 | 7.54% |
| 2026-01-08 | 6.01 | 6.17 | 5.98 | 6.13 | +1.66% | 2.33 | 6.14% |
| 2026-01-07 | 5.99 | 6.11 | 5.95 | 6.03 | +0.67% | 1.90 | 5.07% |
| 2026-01-06 | 6.04 | 6.05 | 5.94 | 5.99 | -0.33% | 2.09 | 5.60% |
| 2026-01-05 | 6.00 | 6.09 | 5.97 | 6.01 | +1.69% | 2.44 | 6.52% |
| 2025-12-31 | 5.95 | 5.96 | 5.85 | 5.91 | -0.17% | 1.66 | 4.51% |
| 2025-12-30 | 6.07 | 6.12 | 5.88 | 5.92 | -2.63% | 3.09 | 8.33% |
| 2025-12-29 | 6.14 | 6.46 | 6.07 | 6.08 | +0.33% | 5.33 | 13.84% |
| 2025-12-26 | 5.78 | 6.09 | 5.78 | 6.06 | +4.48% | 3.99 | 10.72% |
| 2025-12-25 | 5.78 | 5.84 | 5.75 | 5.80 | +0.35% | 1.35 | 3.75% |
| 2025-12-24 | 5.72 | 5.82 | 5.68 | 5.78 | +0.87% | 1.55 | 4.34% |
| 2025-12-23 | 5.67 | 5.81 | 5.65 | 5.73 | +0.88% | 2.13 | 5.98% |
| 2025-12-22 | 5.68 | 5.75 | 5.66 | 5.68 | 0.00% | 1.53 | 4.31% |
| 2025-12-19 | 5.59 | 5.70 | 5.59 | 5.68 | +1.43% | 1.81 | 5.13% |
| 2025-12-18 | 5.52 | 5.66 | 5.50 | 5.60 | +1.27% | 1.76 | 5.05% |