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 |
|---|
| 2025-04-17 | 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 |
| 2025-02-20 | 16.41 | 16.86 | 0.32 | 1.93% | 16.39 | 16.91 | 13047 | 2173.23 | 1.06% | 0.00 |
| 2025-02-19 | 16.55 | 16.54 | 0.29 | 1.78% | 16.10 | 16.59 | 13130 | 2149.58 | 1.07% | 0.00 |
| 2025-02-18 | 17.34 | 16.25 | -1.29 | -7.35% | 16.10 | 17.40 | 19807 | 3309.68 | 1.61% | 0.00 |
| 2025-02-17 | 15.48 | 17.54 | 2.06 | 13.31% | 15.30 | 18.30 | 36682 | 6403.21 | 2.98% | 0.00 |
| 2025-02-14 | 16.01 | 15.48 | 0.67 | 4.52% | 14.87 | 16.01 | 13169 | 2013.35 | 1.07% | 0.00 |
| 2025-02-13 | 15.35 | 14.81 | -0.48 | -3.14% | 14.49 | 15.51 | 16693 | 2504.90 | 1.36% | 0.00 |
| 2025-02-12 | 15.47 | 15.70 | 0.63 | 4.18% | 15.14 | 15.70 | 16109 | 2496.47 | 1.31% | 0.00 |
| 2025-02-11 | 14.98 | 15.07 | 0.23 | 1.55% | 14.70 | 15.14 | 6342 | 947.77 | 0.52% | 0.00 |
| 2025-02-10 | 14.87 | 14.84 | -0.06 | -0.40% | 14.63 | 15.02 | 7386 | 1092.81 | 0.60% | 0.00 |
| 2025-02-07 | 14.25 | 14.90 | 0.65 | 4.56% | 14.25 | 15.15 | 14006 | 2072.25 | 1.14% | 0.00 |
| 2025-02-06 | 14.43 | 14.25 | 0.28 | 2.00% | 13.99 | 14.44 | 7547 | 1072.93 | 0.61% | 0.00 |
| 2025-02-05 | 13.86 | 13.97 | 0.12 | 0.87% | 13.86 | 14.13 | 5414 | 758.26 | 0.44% | 0.00 |
| 2025-01-27 | 13.97 | 13.85 | -0.09 | -0.65% | 13.85 | 14.27 | 3360 | 471.12 | 0.27% | 0.00 |
| 2025-01-24 | 14.02 | 13.94 | -0.03 | -0.21% | 13.70 | 14.02 | 4649 | 646.24 | 0.38% | 0.00 |
| 2025-01-23 | 13.81 | 13.97 | 0.21 | 1.53% | 13.79 | 14.10 | 5214 | 728.93 | 0.42% | 0.00 |
| 2025-01-22 | 14.10 | 13.76 | -0.24 | -1.71% | 13.63 | 14.10 | 5377 | 739.22 | 0.44% | 0.00 |
| 2025-01-21 | 13.75 | 14.00 | 0.31 | 2.26% | 13.75 | 14.04 | 5701 | 793.36 | 0.46% | 0.00 |
| 2025-01-20 | 13.61 | 13.69 | 0.18 | 1.33% | 13.42 | 13.88 | 7039 | 966.32 | 0.57% | 0.00 |
| 2025-01-17 | 13.55 | 13.51 | -0.05 | -0.37% | 13.37 | 13.67 | 3031 | 410.03 | 0.25% | 0.00 |
| 2025-01-16 | 13.64 | 13.56 | 0.00 | 0.00% | 13.41 | 13.74 | 4489 | 609.27 | 0.36% | 0.00 |
| 2025-01-15 | 13.69 | 13.56 | -0.07 | -0.51% | 13.34 | 13.73 | 6168 | 833.05 | 0.50% | 0.00 |
| 2025-01-14 | 13.16 | 13.63 | 0.66 | 5.09% | 13.14 | 13.66 | 6814 | 914.00 | 0.55% | 0.00 |
| 2025-01-13 | 13.00 | 12.97 | -0.02 | -0.15% | 12.61 | 13.15 | 4240 | 548.94 | 0.34% | 0.00 |
| 2025-01-10 | 13.45 | 12.99 | -0.40 | -2.99% | 12.98 | 13.59 | 4492 | 600.45 | 0.36% | 0.00 |
| 2025-01-09 | 13.30 | 13.39 | 0.06 | 0.45% | 13.22 | 13.46 | 2976 | 397.53 | 0.24% | 0.00 |
| 2025-01-08 | 13.41 | 13.33 | -0.08 | -0.60% | 12.88 | 13.57 | 6360 | 840.91 | 0.52% | 0.00 |
| 2025-01-07 | 13.11 | 13.41 | 0.31 | 2.37% | 13.02 | 13.42 | 4467 | 589.77 | 0.36% | 0.00 |
| 2025-01-06 | 13.23 | 13.10 | -0.15 | -1.13% | 12.70 | 13.26 | 4422 | 576.17 | 0.36% | 0.00 |
| 2025-01-03 | 13.40 | 13.25 | -0.10 | -0.75% | 13.00 | 13.65 | 6143 | 818.04 | 0.50% | 0.00 |
| 2025-01-02 | 13.66 | 13.35 | -0.20 | -1.48% | 13.22 | 13.93 | 6954 | 941.61 | 0.56% | 0.00 |
| 2024-12-31 | 14.05 | 13.55 | -0.39 | -2.80% | 13.50 | 14.12 | 7492 | 1031.71 | 0.61% | 0.00 |
| 2024-12-30 | 13.99 | 13.94 | 0.05 | 0.36% | 13.34 | 13.99 | 8024 | 1096.54 | 0.65% | 0.00 |
| 2024-12-27 | 13.88 | 13.89 | 0.14 | 1.02% | 13.73 | 14.08 | 4757 | 664.07 | 0.39% | 0.00 |
| 2024-12-26 | 13.63 | 13.75 | 0.15 | 1.10% | 13.53 | 14.01 | 6000 | 830.22 | 0.49% | 0.00 |
| 2024-12-25 | 14.27 | 13.60 | -0.62 | -4.36% | 13.56 | 14.27 | 8108 | 1113.88 | 0.66% | 0.00 |
| 2024-12-24 | 14.48 | 14.22 | -0.05 | -0.35% | 14.01 | 14.48 | 5843 | 828.74 | 0.47% | 0.00 |
| 2024-12-23 | 14.77 | 14.27 | -0.60 | -4.03% | 14.20 | 14.77 | 7984 | 1155.48 | 0.65% | 0.00 |
| 2024-12-20 | 14.60 | 14.87 | 0.27 | 1.85% | 14.51 | 14.92 | 4876 | 720.17 | 0.40% | 0.00 |
| 2024-12-19 | 14.70 | 14.60 | -0.13 | -0.88% | 14.28 | 14.72 | 5027 | 731.66 | 0.41% | 0.00 |
| 2024-12-18 | 14.72 | 14.73 | 0.11 | 0.75% | 14.28 | 14.95 | 7657 | 1123.72 | 0.62% | 0.00 |
| 2024-12-17 | 15.40 | 14.62 | -0.69 | -4.51% | 14.44 | 15.47 | 10158 | 1497.14 | 0.83% | 0.00 |
上证大盘股票行情在线 K线走势图
