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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.57 | 5.60 | 5.43 | 5.53 | -1.60% | 2.46 | 7.19% |
| 2025-12-16 | 5.82 | 5.87 | 5.59 | 5.62 | -4.42% | 3.35 | 9.46% |
| 2025-12-15 | 5.98 | 6.07 | 5.87 | 5.88 | -0.34% | 3.35 | 9.07% |
| 2025-12-12 | 5.81 | 5.96 | 5.79 | 5.90 | +0.34% | 4.25 | 11.63% |
| 2025-12-11 | 5.92 | 6.05 | 5.82 | 5.88 | -0.34% | 7.39 | 20.02% |
| 2025-12-10 | 5.44 | 6.28 | 5.42 | 5.90 | +9.67% | 9.42 | 25.84% |
| 2025-12-09 | 5.40 | 5.44 | 5.33 | 5.38 | -0.74% | 1.48 | 4.43% |
| 2025-12-08 | 5.35 | 5.44 | 5.30 | 5.42 | +1.50% | 1.54 | 4.64% |
| 2025-12-05 | 5.21 | 5.34 | 5.18 | 5.34 | +2.50% | 1.00 | 3.03% |
| 2025-12-04 | 5.24 | 5.26 | 5.17 | 5.21 | -0.57% | 0.77 | 2.38% |
| 2025-12-03 | 5.28 | 5.28 | 5.22 | 5.24 | -0.57% | 0.63 | 1.93% |
| 2025-12-02 | 5.28 | 5.29 | 5.21 | 5.27 | 0.00% | 0.73 | 2.25% |
| 2025-12-01 | 5.28 | 5.31 | 5.26 | 5.27 | +0.19% | 0.81 | 2.46% |
| 2025-11-28 | 5.24 | 5.27 | 5.20 | 5.26 | +0.38% | 0.65 | 2.00% |
| 2025-11-27 | 5.23 | 5.27 | 5.22 | 5.24 | 0.00% | 0.63 | 1.92% |
| 2025-11-26 | 5.30 | 5.33 | 5.23 | 5.24 | -1.13% | 0.80 | 2.45% |
| 2025-11-25 | 5.30 | 5.34 | 5.27 | 5.30 | +0.38% | 0.83 | 2.53% |
| 2025-11-24 | 5.30 | 5.34 | 5.26 | 5.28 | +0.76% | 0.87 | 2.66% |
| 2025-11-21 | 5.46 | 5.47 | 5.24 | 5.24 | -4.03% | 1.58 | 4.76% |
| 2025-11-20 | 5.44 | 5.59 | 5.43 | 5.46 | +0.55% | 1.61 | 4.72% |