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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.29 | 5.36 | 5.28 | 5.32 | +0.19% | 0.69 | 2.07% |
| 2025-10-21 | 5.22 | 5.32 | 5.22 | 5.31 | +1.70% | 0.84 | 2.52% |
| 2025-10-20 | 5.25 | 5.27 | 5.18 | 5.22 | -0.19% | 0.76 | 2.30% |
| 2025-10-17 | 5.31 | 5.33 | 5.23 | 5.23 | -1.49% | 0.73 | 2.21% |
| 2025-10-16 | 5.38 | 5.38 | 5.30 | 5.31 | -1.10% | 0.74 | 2.19% |
| 2025-10-15 | 5.34 | 5.39 | 5.32 | 5.37 | +0.18% | 0.72 | 2.15% |
| 2025-10-14 | 5.39 | 5.41 | 5.34 | 5.36 | -0.73% | 0.93 | 2.74% |
| 2025-10-13 | 5.27 | 5.41 | 5.23 | 5.40 | +0.92% | 1.37 | 4.08% |
| 2025-10-10 | 5.32 | 5.37 | 5.27 | 5.35 | +0.74% | 1.01 | 3.01% |
| 2025-10-09 | 5.31 | 5.35 | 5.29 | 5.31 | +0.75% | 0.84 | 2.52% |
| 2025-09-30 | 5.30 | 5.30 | 5.25 | 5.27 | -0.56% | 0.70 | 2.12% |
| 2025-09-29 | 5.23 | 5.30 | 5.16 | 5.30 | +1.32% | 1.06 | 3.20% |
| 2025-09-26 | 5.16 | 5.28 | 5.15 | 5.23 | +0.95% | 0.87 | 2.65% |
| 2025-09-25 | 5.23 | 5.24 | 5.17 | 5.18 | -0.95% | 0.56 | 1.72% |
| 2025-09-24 | 5.13 | 5.25 | 5.12 | 5.23 | +1.34% | 0.74 | 2.26% |
| 2025-09-23 | 5.17 | 5.19 | 5.06 | 5.16 | -0.38% | 1.04 | 3.22% |
| 2025-09-22 | 5.22 | 5.24 | 5.14 | 5.18 | -0.76% | 0.93 | 2.85% |
| 2025-09-19 | 5.30 | 5.33 | 5.21 | 5.22 | -1.86% | 1.18 | 3.57% |
| 2025-09-18 | 5.29 | 5.45 | 5.27 | 5.32 | +0.37% | 1.78 | 5.29% |
| 2025-09-17 | 5.30 | 5.33 | 5.27 | 5.30 | 0.00% | 0.82 | 2.45% |