金科环境(688466)股票行情
金科环境(688466)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 17.28 | 16.90 | -0.30 | -1.74% | 16.73 | 17.28 | 5425 | 920.75 | 0.44% | 0.00 |
| 2025-06-18 | 17.25 | 17.20 | -0.03 | -0.17% | 17.01 | 17.31 | 5195 | 891.81 | 0.42% | 0.00 |
| 2025-06-17 | 17.16 | 17.23 | 0.15 | 0.88% | 16.90 | 17.23 | 5194 | 885.49 | 0.42% | 0.00 |
| 2025-06-16 | 16.92 | 17.08 | 0.25 | 1.49% | 16.75 | 17.17 | 6476 | 1105.85 | 0.53% | 0.00 |
| 2025-06-13 | 17.03 | 16.83 | -0.20 | -1.17% | 16.82 | 17.10 | 4731 | 800.89 | 0.38% | 0.00 |
| 2025-06-12 | 16.94 | 17.03 | -0.02 | -0.12% | 16.93 | 17.19 | 2344 | 398.23 | 0.19% | 0.00 |
| 2025-06-11 | 17.10 | 17.05 | -0.08 | -0.47% | 17.04 | 17.29 | 4116 | 705.49 | 0.33% | 0.00 |
| 2025-06-10 | 17.36 | 17.13 | -0.11 | -0.64% | 16.97 | 17.38 | 7337 | 1256.07 | 0.60% | 0.00 |
| 2025-06-09 | 17.18 | 17.24 | 0.06 | 0.35% | 17.09 | 17.36 | 3465 | 598.71 | 0.28% | 0.39 |
| 2025-06-06 | 17.14 | 17.18 | 0.13 | 0.76% | 16.95 | 17.19 | 4105 | 702.44 | 0.33% | 0.00 |
| 2025-06-05 | 17.10 | 17.05 | 0.05 | 0.29% | 16.86 | 17.10 | 3645 | 618.15 | 0.30% | 2.00 |
| 2025-06-04 | 17.05 | 17.00 | 0.01 | 0.06% | 16.90 | 17.23 | 3986 | 680.56 | 0.32% | 0.00 |
| 2025-06-03 | 16.99 | 16.99 | 0.08 | 0.47% | 16.55 | 17.08 | 5971 | 1014.21 | 0.48% | 0.00 |
| 2025-05-30 | 17.29 | 16.91 | -0.29 | -1.69% | 16.60 | 17.34 | 7389 | 1255.35 | 0.60% | 0.00 |
| 2025-05-29 | 16.91 | 17.20 | 0.41 | 2.44% | 16.83 | 17.28 | 6384 | 1094.11 | 0.52% | 0.00 |
| 2025-05-28 | 16.75 | 16.79 | -0.15 | -0.89% | 16.71 | 17.18 | 6075 | 1026.54 | 0.49% | 0.00 |
| 2025-05-27 | 16.97 | 16.94 | 0.11 | 0.65% | 16.68 | 16.98 | 4548 | 766.32 | 0.37% | 0.00 |
| 2025-05-26 | 16.74 | 16.83 | 0.09 | 0.54% | 16.53 | 16.90 | 3786 | 634.14 | 0.31% | 0.00 |
| 2025-05-23 | 17.03 | 16.74 | 0.06 | 0.36% | 16.66 | 17.06 | 6487 | 1093.77 | 0.53% | 0.00 |
| 2025-05-22 | 17.29 | 16.68 | -0.44 | -2.57% | 16.67 | 17.47 | 7101 | 1203.27 | 0.58% | 0.00 |
| 2025-05-21 | 17.45 | 17.12 | -0.26 | -1.50% | 17.10 | 17.51 | 5003 | 862.77 | 0.41% | 0.00 |
| 2025-05-20 | 17.13 | 17.38 | 0.34 | 2.00% | 17.01 | 17.94 | 9049 | 1573.38 | 0.73% | 0.00 |
| 2025-05-19 | 16.50 | 17.04 | 0.61 | 3.71% | 16.36 | 17.15 | 6983 | 1175.33 | 0.57% | 0.00 |
| 2025-05-16 | 16.59 | 16.43 | 0.04 | 0.24% | 16.25 | 16.66 | 7020 | 1160.02 | 0.57% | 0.00 |
| 2025-05-15 | 16.45 | 16.39 | 0.00 | 0.00% | 16.30 | 16.55 | 4884 | 801.58 | 0.40% | 0.00 |
| 2025-05-14 | 16.44 | 16.39 | 0.00 | 0.00% | 16.27 | 16.44 | 5321 | 869.29 | 0.43% | 0.00 |
| 2025-05-13 | 16.60 | 16.39 | -0.05 | -0.30% | 16.28 | 16.60 | 5152 | 844.36 | 0.42% | 0.00 |
| 2025-05-12 | 16.65 | 16.44 | 0.14 | 0.86% | 16.30 | 16.65 | 4947 | 811.33 | 0.40% | 0.00 |
| 2025-05-09 | 16.60 | 16.30 | -0.23 | -1.39% | 16.25 | 16.60 | 4756 | 778.13 | 0.39% | 0.00 |
| 2025-05-08 | 16.15 | 16.53 | 0.30 | 1.85% | 16.15 | 16.58 | 5368 | 880.82 | 0.44% | 0.00 |
| 2025-05-07 | 16.08 | 16.23 | 0.31 | 1.95% | 16.06 | 16.39 | 8997 | 1459.86 | 0.73% | 0.00 |
| 2025-05-06 | 15.78 | 15.92 | 0.26 | 1.66% | 15.60 | 15.94 | 7617 | 1202.99 | 0.62% | 0.00 |
| 2025-04-30 | 15.40 | 15.66 | 0.18 | 1.16% | 15.40 | 15.75 | 4529 | 708.71 | 0.37% | 0.00 |
| 2025-04-29 | 15.49 | 15.48 | 0.25 | 1.64% | 15.23 | 15.96 | 7618 | 1185.83 | 0.62% | 0.00 |
| 2025-04-28 | 15.41 | 15.23 | -0.30 | -1.93% | 15.11 | 15.78 | 11828 | 1821.67 | 0.96% | 0.00 |
| 2025-04-25 | 15.61 | 15.53 | 0.02 | 0.13% | 15.31 | 15.76 | 4489 | 696.90 | 0.36% | 0.00 |
| 2025-04-24 | 15.68 | 15.51 | -0.17 | -1.08% | 15.46 | 15.87 | 5115 | 798.84 | 0.42% | 0.00 |
| 2025-04-23 | 15.59 | 15.68 | 0.17 | 1.10% | 15.59 | 15.98 | 5497 | 868.08 | 0.45% | 0.00 |
| 2025-04-22 | 15.48 | 15.51 | -0.05 | -0.32% | 15.27 | 15.59 | 8385 | 1293.40 | 0.68% | 0.00 |
| 2025-04-21 | 15.68 | 15.56 | -0.20 | -1.27% | 15.54 | 15.93 | 5606 | 880.02 | 0.46% | 0.00 |
| 2025-04-18 | 15.72 | 15.76 | -0.10 | -0.63% | 15.48 | 15.91 | 5414 | 850.63 | 0.44% | 0.00 |
| 2025-04-17 | 15.41 | 15.86 | 0.25 | 1.60% | 15.41 | 15.93 | 3815 | 602.19 | 0.31% | 0.00 |
| 2025-04-16 | 15.83 | 15.61 | -0.22 | -1.39% | 15.35 | 15.98 | 4242 | 662.14 | 0.34% | 0.00 |
| 2025-04-15 | 15.98 | 15.83 | 0.05 | 0.32% | 15.57 | 15.99 | 4526 | 712.76 | 0.37% | 0.00 |
| 2025-04-14 | 16.50 | 15.78 | 0.35 | 2.27% | 15.23 | 16.50 | 3904 | 623.55 | 0.32% | 0.00 |
| 2025-04-11 | 15.86 | 15.43 | -0.09 | -0.58% | 15.40 | 15.88 | 6006 | 936.62 | 0.49% | 0.00 |
| 2025-04-10 | 15.21 | 15.52 | 0.54 | 3.60% | 15.10 | 16.05 | 7298 | 1144.40 | 0.59% | 0.00 |
| 2025-04-09 | 14.34 | 14.98 | 0.23 | 1.56% | 13.77 | 14.99 | 7051 | 1017.16 | 0.57% | 0.00 |
| 2025-04-08 | 14.49 | 14.75 | 0.49 | 3.44% | 14.40 | 15.15 | 6817 | 1007.66 | 0.55% | 0.00 |
| 2025-04-07 | 16.00 | 14.26 | -2.28 | -13.78% | 14.01 | 16.00 | 13023 | 1917.72 | 1.06% | 0.00 |
| 2025-04-03 | 16.34 | 16.54 | 0.00 | 0.00% | 16.20 | 16.74 | 5236 | 861.29 | 0.43% | 0.00 |
| 2025-04-02 | 16.66 | 16.54 | -0.16 | -0.96% | 16.40 | 16.77 | 3244 | 538.88 | 0.26% | 0.00 |
| 2025-04-01 | 16.58 | 16.70 | 0.12 | 0.72% | 16.55 | 17.25 | 6616 | 1117.10 | 0.54% | 0.00 |
| 2025-03-31 | 16.68 | 16.58 | -0.10 | -0.60% | 16.22 | 16.82 | 5011 | 824.32 | 0.41% | 0.00 |
| 2025-03-28 | 17.15 | 16.68 | -0.56 | -3.25% | 16.68 | 17.60 | 6303 | 1080.85 | 0.51% | 0.00 |
| 2025-03-27 | 16.37 | 17.24 | 0.78 | 4.74% | 16.12 | 17.30 | 13355 | 2252.44 | 1.08% | 0.00 |
| 2025-03-26 | 16.05 | 16.46 | 0.09 | 0.55% | 16.01 | 16.75 | 4475 | 741.66 | 0.36% | 0.00 |
| 2025-03-25 | 16.18 | 16.37 | -0.10 | -0.61% | 16.18 | 16.68 | 4282 | 699.82 | 0.35% | 0.00 |
| 2025-03-24 | 16.66 | 16.47 | -0.33 | -1.96% | 16.18 | 16.96 | 9048 | 1486.81 | 0.73% | 0.00 |
| 2025-03-21 | 17.18 | 16.80 | -0.38 | -2.21% | 16.65 | 17.25 | 8351 | 1410.73 | 0.68% | 0.00 |
| 2025-03-20 | 17.79 | 17.18 | -0.59 | -3.32% | 17.07 | 17.79 | 10355 | 1784.81 | 0.84% | 0.00 |
| 2025-03-19 | 18.07 | 17.77 | -0.19 | -1.06% | 17.70 | 18.10 | 7407 | 1324.76 | 0.60% | 0.00 |
| 2025-03-18 | 17.47 | 17.96 | 0.51 | 2.92% | 17.47 | 18.30 | 14037 | 2531.41 | 1.14% | 0.00 |
| 2025-03-17 | 17.45 | 17.45 | 0.18 | 1.04% | 17.21 | 17.58 | 9134 | 1587.36 | 0.74% | 0.00 |
| 2025-03-14 | 16.40 | 17.27 | 0.77 | 4.67% | 16.36 | 17.93 | 18380 | 3157.76 | 1.49% | 0.00 |
| 2025-03-13 | 16.34 | 16.50 | -0.07 | -0.42% | 16.31 | 16.76 | 7380 | 1210.85 | 0.60% | 0.00 |
| 2025-03-12 | 16.50 | 16.57 | 0.00 | 0.00% | 16.50 | 16.95 | 5812 | 966.62 | 0.47% | 0.00 |
| 2025-03-11 | 16.70 | 16.57 | -0.19 | -1.13% | 16.37 | 16.80 | 5258 | 871.61 | 0.43% | 0.00 |
| 2025-03-10 | 16.55 | 16.76 | 0.13 | 0.78% | 16.49 | 16.85 | 9310 | 1552.52 | 0.76% | 0.00 |
| 2025-03-07 | 17.04 | 16.63 | -0.23 | -1.36% | 16.54 | 17.18 | 10239 | 1721.90 | 0.83% | 0.00 |
| 2025-03-06 | 16.27 | 16.86 | 0.52 | 3.18% | 16.27 | 16.95 | 11205 | 1875.66 | 0.91% | 0.00 |
| 2025-03-05 | 16.57 | 16.34 | -0.04 | -0.24% | 16.05 | 16.57 | 7648 | 1241.58 | 0.62% | 0.00 |
| 2025-03-04 | 16.23 | 16.38 | 0.26 | 1.61% | 16.10 | 16.47 | 5847 | 952.29 | 0.47% | 0.00 |
| 2025-03-03 | 15.80 | 16.12 | 0.32 | 2.03% | 15.80 | 16.34 | 9987 | 1612.05 | 0.81% | 0.00 |
| 2025-02-28 | 16.49 | 15.80 | -0.66 | -4.01% | 15.69 | 16.78 | 10847 | 1743.14 | 0.88% | 0.00 |
| 2025-02-27 | 16.52 | 16.46 | -0.17 | -1.02% | 16.10 | 16.85 | 6881 | 1127.46 | 0.56% | 0.00 |
| 2025-02-26 | 16.05 | 16.63 | 0.48 | 2.97% | 16.05 | 16.77 | 12226 | 2009.30 | 0.99% | 0.00 |
| 2025-02-25 | 16.56 | 16.15 | -0.41 | -2.48% | 15.74 | 16.56 | 9504 | 1545.66 | 0.77% | 0.00 |
| 2025-02-24 | 16.87 | 16.56 | -0.31 | -1.84% | 16.45 | 16.87 | 9777 | 1622.65 | 0.79% | 0.00 |
| 2025-02-21 | 16.86 | 16.87 | 0.01 | 0.06% | 16.52 | 17.11 | 15611 | 2625.82 | 1.27% | 0.00 |
上证大盘股票行情在线 K线走势图
