当前位置: 爱股网 > 股票行情 > 金科环境(688466)股票行情

金科环境(688466)股票行情

金科环境(688466)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	17.68	17.52	0.22	1.27%	17.14	17.68	14233	2480.49	1.17%	0.00
2026-03-26	17.82	17.30	-0.44	-2.48%	17.14	17.83	16257	2836.91	1.33%	0.00
2026-03-25	17.46	17.74	0.34	1.95%	17.41	18.06	14338	2549.60	1.17%	0.00
2026-03-24	16.59	17.40	1.11	6.81%	16.35	17.45	19876	3359.61	1.63%	0.00
2026-03-23	17.01	16.29	-1.21	-6.91%	16.05	17.37	23805	3974.27	1.95%	0.00
2026-03-20	18.14	17.50	-0.69	-3.79%	17.45	18.45	19884	3537.27	1.63%	0.00
2026-03-19	18.40	18.19	-0.43	-2.31%	18.12	18.85	22070	4097.34	1.81%	0.00
2026-03-18	17.95	18.62	0.62	3.44%	17.95	18.69	20401	3742.87	1.67%	0.00
2026-03-17	18.84	18.00	-0.83	-4.41%	17.90	18.97	22432	4102.83	1.84%	0.00
2026-03-16	18.30	18.83	0.41	2.23%	18.30	19.08	19395	3635.63	1.59%	0.00
2026-03-13	18.58	18.42	-0.18	-0.97%	18.37	18.90	9595	1786.75	0.79%	0.00
2026-03-12	18.72	18.60	-0.18	-0.96%	18.30	18.93	13618	2548.06	1.11%	0.00
2026-03-11	19.18	18.78	-0.30	-1.57%	18.65	19.18	12854	2422.82	1.05%	0.00
2026-03-10	18.56	19.08	0.68	3.70%	18.56	19.13	15442	2931.24	1.26%	0.00
2026-03-09	18.69	18.40	-0.40	-2.13%	18.17	18.76	19213	3539.56	1.57%	0.00
2026-03-06	17.80	18.80	0.82	4.56%	17.75	18.97	18596	3446.41	1.52%	0.00
2026-03-05	18.12	17.98	0.37	2.10%	17.82	18.28	17684	3194.13	1.45%	0.00
2026-03-04	17.60	17.61	-0.21	-1.18%	17.53	18.14	19794	3517.17	1.62%	0.00
2026-03-03	18.55	17.82	-0.68	-3.68%	17.69	18.69	31289	5705.73	2.56%	0.00
2026-03-02	18.59	18.50	-0.40	-2.12%	18.31	18.94	27756	5178.43	2.27%	0.00
2026-02-27	19.15	18.90	-0.29	-1.51%	18.76	19.21	26338	4992.76	2.16%	0.00
2026-02-26	18.66	19.19	0.54	2.90%	18.60	19.44	24077	4579.16	1.97%	3776.76
2026-02-25	18.70	18.65	-0.06	-0.32%	18.58	19.12	17302	3255.96	1.42%	0.00
2026-02-24	18.41	18.71	0.45	2.46%	18.41	18.75	15088	2811.15	1.24%	6000.00
2026-02-13	18.00	18.26	-0.09	-0.49%	18.00	18.65	14608	2694.69	1.20%	0.00
2026-02-12	18.62	18.35	-0.31	-1.66%	18.23	18.62	12822	2362.05	1.05%	0.00
2026-02-11	18.42	18.66	0.33	1.80%	18.22	18.76	14063	2620.00	1.15%	0.00
2026-02-10	18.29	18.33	0.04	0.22%	18.08	18.39	11703	2139.29	0.96%	0.00
2026-02-09	18.12	18.29	0.34	1.89%	17.99	18.33	13082	2380.37	1.07%	0.00
2026-02-06	17.90	17.95	0.03	0.17%	17.60	18.15	12927	2324.34	1.06%	0.00
2026-02-05	17.80	17.92	-0.02	-0.11%	17.80	18.18	11432	2053.12	0.94%	0.00
2026-02-04	17.65	17.94	0.36	2.05%	17.58	18.13	19779	3539.57	1.62%	0.00
2026-02-03	17.29	17.58	0.37	2.15%	17.29	17.72	16521	2903.77	1.35%	0.00
2026-02-02	17.50	17.21	-0.26	-1.49%	17.21	17.76	21073	3697.68	1.73%	0.00
2026-01-30	17.16	17.47	0.31	1.81%	16.96	17.47	17187	2960.71	1.41%	0.00
2026-01-29	17.13	17.16	-0.08	-0.46%	16.90	17.49	14714	2532.39	1.20%	0.00
2026-01-28	17.58	17.24	-0.24	-1.37%	17.18	17.59	12317	2133.46	1.01%	0.00
2026-01-27	17.59	17.48	-0.11	-0.63%	16.82	17.70	19253	3333.20	1.56%	0.00
2026-01-26	17.79	17.59	-0.13	-0.73%	17.29	17.83	19845	3484.85	1.61%	0.00
2026-01-23	17.90	17.72	-0.05	-0.28%	17.62	17.90	13896	2465.16	1.13%	0.00
2026-01-22	17.60	17.77	0.20	1.14%	17.54	17.95	21172	3762.49	1.72%	0.00
2026-01-21	17.18	17.57	0.39	2.27%	16.93	17.65	23487	4076.21	1.91%	0.00
2026-01-20	17.18	17.18	0.06	0.35%	16.97	17.32	22698	3882.66	1.84%	0.00
2026-01-19	17.09	17.12	-0.26	-1.50%	16.53	17.30	41215	6989.69	3.35%	0.00
2026-01-16	17.58	17.38	-0.12	-0.69%	17.13	17.58	12651	2192.29	1.03%	0.00
2026-01-15	17.36	17.50	0.14	0.81%	17.18	17.55	18743	3249.32	1.52%	0.00
2026-01-14	17.31	17.36	0.03	0.17%	17.10	17.69	19414	3381.79	1.58%	0.00
2026-01-13	17.86	17.33	-0.46	-2.59%	17.12	17.86	31631	5490.20	2.57%	0.00
2026-01-12	17.26	17.79	0.66	3.85%	17.12	17.86	24961	4389.73	2.03%	0.00
2026-01-09	16.92	17.13	0.16	0.94%	16.71	17.15	10997	1866.07	0.89%	0.00
2026-01-08	16.74	16.97	0.19	1.13%	16.70	17.05	13445	2269.66	1.09%	0.00
2026-01-07	16.59	16.78	0.25	1.51%	16.43	16.94	17522	2927.24	1.42%	0.00
2026-01-06	16.60	16.53	-0.07	-0.42%	16.52	16.83	13599	2261.69	1.10%	0.00
2026-01-05	16.31	16.60	0.33	2.03%	16.29	16.79	17532	2914.22	1.42%	0.00
2025-12-31	16.23	16.27	-0.01	-0.06%	16.00	16.35	12007	1941.86	0.98%	0.00
2025-12-30	16.15	16.28	-0.05	-0.31%	16.06	16.44	11141	1814.15	0.90%	0.00
2025-12-29	16.31	16.33	0.15	0.93%	16.19	16.47	13205	2154.70	1.07%	0.00
2025-12-26	16.68	16.18	-0.50	-3.00%	16.18	16.74	13945	2294.74	1.13%	0.00
2025-12-25	16.69	16.68	0.29	1.77%	16.35	16.69	16248	2683.70	1.32%	0.00
2025-12-24	16.55	16.39	-0.08	-0.49%	16.34	16.59	9727	1600.07	0.79%	0.00
2025-12-23	16.57	16.47	-0.10	-0.60%	16.27	16.65	11689	1922.98	0.95%	0.00
2025-12-22	16.95	16.57	-0.18	-1.07%	16.51	16.99	13679	2288.43	1.11%	0.00
2025-12-19	16.35	16.75	0.30	1.82%	16.35	16.77	12396	2054.61	1.01%	0.00
2025-12-18	16.40	16.45	0.05	0.30%	16.14	16.63	16175	2649.71	1.31%	0.00
2025-12-17	16.09	16.40	0.40	2.50%	16.00	16.68	26738	4351.14	2.17%	0.00
2025-12-16	15.91	16.00	0.07	0.44%	15.81	16.38	38009	6149.15	3.09%	0.00
2025-12-15	17.10	15.93	-1.68	-9.54%	15.89	17.36	48594	7962.25	3.95%	0.00
2025-12-12	17.73	17.61	-0.18	-1.01%	17.53	18.09	8080	1434.76	0.66%	0.00
2025-12-11	18.29	17.79	-0.41	-2.25%	17.68	18.29	9683	1740.10	0.79%	0.00
2025-12-10	18.60	18.20	-0.38	-2.05%	18.20	18.62	5869	1079.98	0.48%	0.00
2025-12-09	18.76	18.58	-0.12	-0.64%	18.53	19.32	13328	2526.86	1.08%	0.90
2025-12-08	18.68	18.70	0.28	1.52%	18.52	18.89	7855	1470.14	0.64%	0.00
2025-12-05	18.10	18.42	0.35	1.94%	17.92	18.45	10663	1949.06	0.87%	0.00
2025-12-04	19.00	18.07	-0.86	-4.54%	18.07	19.00	14556	2666.89	1.18%	0.00
2025-12-03	18.85	18.93	-0.13	-0.68%	18.76	19.25	6271	1187.09	0.51%	0.00
2025-12-02	19.35	19.06	-0.20	-1.04%	18.86	19.35	5258	999.17	0.43%	0.00
2025-12-01	19.63	19.26	-0.19	-0.98%	19.22	19.68	7565	1468.40	0.61%	0.00
2025-11-28	19.26	19.45	0.20	1.04%	19.06	19.57	5525	1069.22	0.45%	0.00
2025-11-27	19.38	19.25	0.01	0.05%	19.07	19.47	7100	1370.68	0.58%	0.00
2025-11-26	18.90	19.24	-0.08	-0.41%	18.90	19.69	8692	1677.69	0.71%	0.00

上证大盘股票行情在线 K线走势图

金科环境(688466)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09