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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.43 | 5.49 | 5.40 | 5.43 | 0.00% | 1.12 | 3.32% |
| 2025-11-18 | 5.54 | 5.55 | 5.40 | 5.43 | -1.99% | 1.27 | 3.74% |
| 2025-11-17 | 5.57 | 5.58 | 5.50 | 5.54 | -0.54% | 0.95 | 2.76% |
| 2025-11-14 | 5.56 | 5.63 | 5.55 | 5.57 | 0.00% | 1.10 | 3.17% |
| 2025-11-13 | 5.58 | 5.59 | 5.52 | 5.57 | 0.00% | 1.22 | 3.53% |
| 2025-11-12 | 5.61 | 5.63 | 5.55 | 5.57 | -0.89% | 1.27 | 3.66% |
| 2025-11-11 | 5.60 | 5.63 | 5.58 | 5.62 | +0.54% | 1.41 | 4.05% |
| 2025-11-10 | 5.65 | 5.66 | 5.58 | 5.59 | -1.24% | 1.71 | 4.91% |
| 2025-11-07 | 5.53 | 5.66 | 5.50 | 5.66 | +2.35% | 2.34 | 6.70% |
| 2025-11-06 | 5.49 | 5.53 | 5.46 | 5.53 | +0.91% | 1.31 | 3.82% |
| 2025-11-05 | 5.43 | 5.50 | 5.41 | 5.48 | +0.55% | 1.46 | 4.28% |
| 2025-11-04 | 5.44 | 5.49 | 5.42 | 5.45 | +0.37% | 1.23 | 3.63% |
| 2025-11-03 | 5.40 | 5.43 | 5.36 | 5.43 | +0.37% | 1.21 | 3.55% |
| 2025-10-31 | 5.41 | 5.42 | 5.37 | 5.41 | +0.18% | 0.91 | 2.68% |
| 2025-10-30 | 5.41 | 5.45 | 5.38 | 5.40 | -0.18% | 0.99 | 2.91% |
| 2025-10-29 | 5.42 | 5.44 | 5.37 | 5.41 | -0.36% | 1.08 | 3.19% |
| 2025-10-28 | 5.44 | 5.50 | 5.40 | 5.43 | 0.00% | 1.23 | 3.59% |
| 2025-10-27 | 5.42 | 5.46 | 5.39 | 5.43 | +0.18% | 1.58 | 4.64% |
| 2025-10-24 | 5.41 | 5.43 | 5.37 | 5.42 | +0.18% | 1.15 | 3.38% |
| 2025-10-23 | 5.30 | 5.45 | 5.29 | 5.41 | +1.67% | 1.29 | 3.82% |