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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.28 | 5.30 | 5.24 | 5.30 | +0.37% | 0.87 | 2.63% |
| 2025-09-15 | 5.33 | 5.35 | 5.27 | 5.28 | -1.11% | 1.17 | 3.51% |
| 2025-09-12 | 5.40 | 5.40 | 5.31 | 5.34 | -2.00% | 1.76 | 5.21% |
| 2025-09-11 | 5.37 | 5.45 | 5.32 | 5.45 | +1.47% | 0.92 | 2.71% |
| 2025-09-10 | 5.41 | 5.43 | 5.36 | 5.37 | -0.73% | 0.66 | 1.95% |
| 2025-09-09 | 5.45 | 5.47 | 5.39 | 5.41 | -0.73% | 0.77 | 2.25% |
| 2025-09-08 | 5.40 | 5.46 | 5.38 | 5.45 | +0.92% | 1.17 | 3.44% |
| 2025-09-05 | 5.37 | 5.40 | 5.33 | 5.40 | +0.74% | 1.06 | 3.15% |
| 2025-09-04 | 5.33 | 5.40 | 5.31 | 5.36 | +0.56% | 1.23 | 3.66% |
| 2025-09-03 | 5.45 | 5.45 | 5.31 | 5.33 | -2.18% | 0.92 | 2.71% |
| 2025-09-02 | 5.49 | 5.50 | 5.38 | 5.45 | -0.72% | 1.38 | 4.04% |
| 2025-09-01 | 5.49 | 5.53 | 5.44 | 5.49 | +0.54% | 1.29 | 3.74% |
| 2025-08-29 | 5.48 | 5.51 | 5.45 | 5.46 | -0.36% | 1.09 | 3.16% |
| 2025-08-28 | 5.52 | 5.58 | 5.35 | 5.48 | -0.36% | 1.75 | 5.09% |
| 2025-08-27 | 5.63 | 5.64 | 5.49 | 5.50 | -2.46% | 1.80 | 5.13% |
| 2025-08-26 | 5.68 | 5.77 | 5.63 | 5.64 | +0.53% | 1.97 | 5.49% |
| 2025-08-25 | 5.62 | 5.68 | 5.58 | 5.61 | 0.00% | 1.71 | 4.82% |
| 2025-08-22 | 5.60 | 5.62 | 5.53 | 5.61 | +0.18% | 1.26 | 3.61% |
| 2025-08-21 | 5.62 | 5.64 | 5.58 | 5.60 | -0.35% | 1.18 | 3.35% |
| 2025-08-20 | 5.58 | 5.62 | 5.54 | 5.62 | +0.35% | 1.17 | 3.35% |