京源环保(688096)股票行情
京源环保(688096)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 |
|---|
| 2026-02-06 | 9.20 | 9.31 | 0.07 | 0.76% | 9.12 | 9.47 | 63611 | 5959.45 | 2.69% | 0.00 |
| 2026-02-05 | 9.10 | 9.24 | 0.09 | 0.98% | 9.10 | 9.53 | 65352 | 6087.93 | 2.77% | 0.00 |
| 2026-02-04 | 9.13 | 9.15 | 0.08 | 0.88% | 8.86 | 9.20 | 55001 | 5004.00 | 2.33% | 0.00 |
| 2026-02-03 | 9.08 | 9.07 | 0.12 | 1.34% | 8.88 | 9.12 | 48355 | 4367.75 | 2.05% | 0.00 |
| 2026-02-02 | 8.76 | 8.95 | 0.19 | 2.17% | 8.74 | 9.34 | 106815 | 9684.34 | 4.53% | 0.00 |
| 2026-01-30 | 8.69 | 8.76 | 0.07 | 0.81% | 8.51 | 8.89 | 52635 | 4584.87 | 2.23% | 0.00 |
| 2026-01-29 | 8.95 | 8.69 | -0.25 | -2.80% | 8.60 | 9.09 | 72131 | 6363.31 | 3.06% | 0.00 |
| 2026-01-28 | 9.20 | 8.94 | -0.21 | -2.30% | 8.90 | 9.20 | 43819 | 3957.26 | 1.86% | 0.00 |
| 2026-01-27 | 9.04 | 9.15 | 0.02 | 0.22% | 8.81 | 9.23 | 68872 | 6215.61 | 2.92% | 0.00 |
| 2026-01-26 | 9.35 | 9.13 | -0.19 | -2.04% | 9.00 | 9.41 | 74269 | 6774.43 | 3.15% | 0.00 |
| 2026-01-23 | 9.50 | 9.32 | -0.03 | -0.32% | 9.26 | 9.50 | 39651 | 3705.41 | 1.68% | 0.00 |
| 2026-01-22 | 9.16 | 9.35 | 0.22 | 2.41% | 9.16 | 9.64 | 76842 | 7265.43 | 3.26% | 0.00 |
| 2026-01-21 | 9.13 | 9.13 | -0.12 | -1.30% | 9.05 | 9.28 | 53290 | 4874.94 | 2.26% | 0.00 |
| 2026-01-20 | 9.18 | 9.25 | 0.13 | 1.43% | 9.01 | 9.48 | 89216 | 8261.08 | 3.78% | 0.00 |
| 2026-01-19 | 8.80 | 9.12 | 0.19 | 2.13% | 8.80 | 9.27 | 75783 | 6877.92 | 3.21% | 0.00 |
| 2026-01-16 | 9.35 | 8.93 | -0.45 | -4.80% | 8.85 | 9.40 | 105557 | 9543.23 | 4.47% | 0.00 |
| 2026-01-15 | 8.78 | 9.38 | 0.60 | 6.83% | 8.77 | 9.53 | 205694 | 18964.37 | 8.71% | 0.00 |
| 2026-01-14 | 8.82 | 8.78 | -0.02 | -0.23% | 8.62 | 8.95 | 89500 | 7860.61 | 3.79% | 0.00 |
| 2026-01-13 | 8.87 | 8.80 | -0.04 | -0.45% | 8.63 | 9.04 | 90499 | 7981.70 | 3.83% | 0.00 |
| 2026-01-12 | 9.11 | 8.84 | -0.27 | -2.96% | 8.78 | 9.14 | 141484 | 12587.88 | 5.99% | 0.00 |
| 2026-01-09 | 8.95 | 9.11 | 0.15 | 1.67% | 8.87 | 9.14 | 88258 | 7936.80 | 3.74% | 0.00 |
| 2026-01-08 | 8.73 | 8.96 | 0.28 | 3.23% | 8.64 | 9.09 | 111771 | 9943.02 | 4.74% | 0.00 |
| 2026-01-07 | 8.40 | 8.68 | 0.28 | 3.33% | 8.28 | 9.14 | 174840 | 15332.92 | 7.41% | 0.00 |
| 2026-01-06 | 8.61 | 8.40 | -0.19 | -2.21% | 8.35 | 8.86 | 105958 | 9084.35 | 4.49% | 0.00 |
| 2026-01-05 | 7.90 | 8.59 | 0.69 | 8.73% | 7.90 | 8.67 | 154512 | 13068.81 | 6.55% | 0.00 |
| 2025-12-31 | 8.03 | 7.90 | -0.09 | -1.13% | 7.74 | 8.03 | 56654 | 4443.85 | 2.40% | 0.00 |
| 2025-12-30 | 7.85 | 7.99 | 0.09 | 1.14% | 7.71 | 8.26 | 78045 | 6274.23 | 3.31% | 0.00 |
| 2025-12-29 | 7.37 | 7.90 | 0.26 | 3.40% | 7.37 | 7.94 | 72313 | 5606.41 | 3.06% | 0.00 |
| 2025-12-26 | 7.69 | 7.64 | -0.05 | -0.65% | 7.63 | 7.78 | 29905 | 2303.28 | 1.27% | 30.00 |
| 2025-12-25 | 7.60 | 7.69 | 0.16 | 2.12% | 7.51 | 7.73 | 41450 | 3180.55 | 1.76% | 0.00 |
| 2025-12-24 | 7.53 | 7.53 | 0.03 | 0.40% | 7.47 | 7.67 | 30446 | 2304.09 | 1.29% | 0.00 |
| 2025-12-23 | 7.60 | 7.50 | -0.10 | -1.32% | 7.38 | 7.61 | 40415 | 3020.56 | 1.71% | 20.00 |
| 2025-12-22 | 7.57 | 7.60 | 0.08 | 1.06% | 7.56 | 7.78 | 35025 | 2678.68 | 1.48% | 0.00 |
| 2025-12-19 | 7.43 | 7.52 | 0.18 | 2.45% | 7.20 | 7.55 | 30385 | 2265.82 | 1.29% | 20.00 |
| 2025-12-18 | 7.10 | 7.34 | 0.18 | 2.51% | 7.08 | 7.40 | 41586 | 3039.72 | 1.76% | 0.00 |
| 2025-12-17 | 7.27 | 7.16 | -0.07 | -0.97% | 6.98 | 7.27 | 46308 | 3284.12 | 1.96% | 0.00 |
| 2025-12-16 | 7.32 | 7.23 | -0.09 | -1.23% | 7.19 | 7.36 | 47337 | 3431.67 | 2.01% | 0.00 |
| 2025-12-15 | 7.35 | 7.32 | -0.09 | -1.21% | 7.22 | 7.45 | 54449 | 3993.95 | 2.31% | 0.00 |
| 2025-12-12 | 7.37 | 7.41 | 0.05 | 0.68% | 7.30 | 7.59 | 43839 | 3274.24 | 1.86% | 0.00 |
| 2025-12-11 | 7.66 | 7.36 | -0.26 | -3.41% | 7.35 | 7.66 | 42006 | 3136.02 | 1.78% | 0.00 |
| 2025-12-10 | 7.70 | 7.62 | -0.13 | -1.68% | 7.61 | 7.82 | 32361 | 2491.61 | 1.37% | 0.00 |
| 2025-12-09 | 7.84 | 7.75 | -0.08 | -1.02% | 7.75 | 7.89 | 21123 | 1648.92 | 0.89% | 0.00 |
| 2025-12-08 | 7.84 | 7.83 | 0.03 | 0.38% | 7.76 | 7.92 | 32489 | 2545.08 | 1.38% | 0.00 |
| 2025-12-05 | 7.70 | 7.80 | 0.09 | 1.17% | 7.62 | 7.83 | 35438 | 2732.06 | 1.50% | 0.00 |
| 2025-12-04 | 7.85 | 7.71 | -0.14 | -1.78% | 7.70 | 7.88 | 34913 | 2714.20 | 1.48% | 0.00 |
| 2025-12-03 | 7.97 | 7.85 | -0.15 | -1.88% | 7.82 | 8.03 | 27035 | 2130.49 | 1.15% | 0.00 |
| 2025-12-02 | 8.04 | 8.00 | 0.00 | 0.00% | 7.85 | 8.06 | 33379 | 2654.44 | 1.41% | 0.00 |
| 2025-12-01 | 8.17 | 8.00 | 0.02 | 0.25% | 7.90 | 8.17 | 28642 | 2298.24 | 1.21% | 0.00 |
| 2025-11-28 | 7.89 | 7.98 | 0.15 | 1.92% | 7.76 | 7.98 | 28090 | 2211.74 | 1.19% | 0.00 |
| 2025-11-27 | 7.69 | 7.83 | 0.09 | 1.16% | 7.69 | 7.88 | 24765 | 1937.51 | 1.05% | 0.00 |
| 2025-11-26 | 7.87 | 7.74 | -0.07 | -0.90% | 7.73 | 7.97 | 31306 | 2455.43 | 1.33% | 0.00 |
| 2025-11-25 | 7.80 | 7.81 | 0.09 | 1.17% | 7.74 | 7.94 | 39916 | 3134.74 | 1.69% | 0.00 |
| 2025-11-24 | 7.59 | 7.72 | 0.00 | 0.00% | 7.56 | 7.86 | 55248 | 4233.40 | 2.34% | 0.00 |
| 2025-11-21 | 8.03 | 7.72 | -0.40 | -4.93% | 7.71 | 8.17 | 46742 | 3677.06 | 1.98% | 2.13 |
| 2025-11-20 | 8.20 | 8.12 | -0.06 | -0.73% | 7.99 | 8.27 | 32963 | 2675.93 | 1.40% | 0.00 |
| 2025-11-19 | 8.50 | 8.18 | -0.29 | -3.42% | 8.17 | 8.51 | 40718 | 3364.73 | 1.73% | 0.00 |
| 2025-11-18 | 8.62 | 8.47 | -0.08 | -0.94% | 8.39 | 8.62 | 34241 | 2901.14 | 1.45% | 0.00 |
| 2025-11-17 | 8.68 | 8.55 | -0.05 | -0.58% | 8.49 | 8.68 | 42335 | 3635.43 | 1.79% | 0.00 |
| 2025-11-14 | 8.32 | 8.60 | 0.21 | 2.50% | 8.32 | 8.78 | 58864 | 5066.48 | 2.49% | 0.00 |
| 2025-11-13 | 8.44 | 8.39 | 0.11 | 1.33% | 8.27 | 8.46 | 31298 | 2616.92 | 1.33% | 0.00 |
| 2025-11-12 | 8.50 | 8.28 | -0.22 | -2.59% | 8.25 | 8.54 | 49125 | 4120.73 | 2.08% | 0.00 |
| 2025-11-11 | 8.47 | 8.50 | 0.06 | 0.71% | 8.41 | 8.54 | 31874 | 2697.84 | 1.35% | 0.00 |
| 2025-11-10 | 8.54 | 8.44 | 0.02 | 0.24% | 8.40 | 8.54 | 28157 | 2375.88 | 1.19% | 0.00 |
| 2025-11-07 | 8.54 | 8.42 | -0.12 | -1.41% | 8.42 | 8.57 | 23101 | 1963.12 | 0.98% | 0.00 |
| 2025-11-06 | 8.49 | 8.54 | 0.01 | 0.12% | 8.44 | 8.57 | 30606 | 2605.21 | 1.30% | 0.00 |
| 2025-11-05 | 8.39 | 8.53 | 0.09 | 1.07% | 8.26 | 8.58 | 64059 | 5411.85 | 2.71% | 0.00 |
| 2025-11-04 | 8.38 | 8.44 | 0.09 | 1.08% | 8.27 | 8.46 | 46636 | 3898.46 | 1.98% | 0.00 |
| 2025-11-03 | 8.28 | 8.35 | 0.06 | 0.72% | 8.23 | 8.37 | 42667 | 3541.52 | 1.81% | 0.00 |
| 2025-10-31 | 8.16 | 8.29 | 0.13 | 1.59% | 8.09 | 8.32 | 66797 | 5514.45 | 2.83% | 0.00 |
| 2025-10-30 | 8.25 | 8.16 | -0.08 | -0.97% | 8.15 | 8.26 | 43663 | 3580.75 | 1.85% | 0.00 |
| 2025-10-29 | 8.43 | 8.24 | -0.13 | -1.55% | 8.16 | 8.43 | 41438 | 3416.99 | 1.76% | 8.00 |
| 2025-10-28 | 8.36 | 8.37 | 0.01 | 0.12% | 8.30 | 8.43 | 35916 | 3004.66 | 1.52% | 0.00 |
| 2025-10-27 | 8.44 | 8.36 | -0.03 | -0.36% | 8.19 | 8.44 | 46711 | 3889.72 | 1.98% | 0.00 |
| 2025-10-24 | 8.34 | 8.39 | 0.09 | 1.08% | 8.24 | 8.41 | 48457 | 4051.67 | 2.05% | 0.00 |
| 2025-10-23 | 8.28 | 8.30 | 0.06 | 0.73% | 8.16 | 8.33 | 54233 | 4470.48 | 2.30% | 0.00 |
| 2025-10-22 | 8.20 | 8.24 | 0.05 | 0.61% | 8.12 | 8.28 | 39849 | 3277.37 | 1.69% | 0.00 |
| 2025-10-21 | 7.97 | 8.19 | 0.21 | 2.63% | 7.92 | 8.19 | 44560 | 3602.19 | 1.89% | 0.00 |
| 2025-10-20 | 7.90 | 7.98 | 0.16 | 2.05% | 7.87 | 8.01 | 41728 | 3315.15 | 1.77% | 94.56 |
| 2025-10-17 | 8.00 | 7.82 | -0.20 | -2.49% | 7.82 | 8.06 | 35983 | 2851.44 | 1.52% | 0.00 |
| 2025-10-16 | 8.18 | 8.02 | -0.13 | -1.60% | 7.98 | 8.18 | 45336 | 3655.79 | 1.92% | 0.00 |
上证大盘股票行情在线 K线走势图
京源环保(688096)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
