金科环境 (688466) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	11.86	11.70	-0.30	-2.50%	11.53	12.04	15502	1829	1.27%
2026-07-23	11.62	12.00	0.42	3.63%	11.44	12.00	20838	2439	1.71%
2026-07-22	11.80	11.58	-0.27	-2.28%	11.50	11.84	15397	1791	1.26%
2026-07-21	12.05	11.85	-0.43	-3.50%	11.21	12.11	22769	2652	1.86%
2026-07-20	12.61	12.28	-0.32	-2.54%	11.94	12.95	19447	2412	1.59%
2026-07-17	12.90	12.60	-0.32	-2.48%	12.44	13.19	17888	2286	1.46%
2026-07-16	12.61	12.92	0.03	0.23%	12.61	13.27	9532	1237	0.78%
2026-07-15	12.66	12.89	0.10	0.78%	12.41	12.98	10955	1402	0.90%
2026-07-14	12.23	12.79	0.50	4.07%	12.07	12.88	18960	2365	1.55%
2026-07-13	12.70	12.29	-0.51	-3.98%	12.22	12.73	18904	2349	1.55%
2026-07-10	12.58	12.80	0.30	2.40%	12.23	13.03	13636	1737	1.12%
2026-07-09	12.73	12.50	-0.15	-1.19%	12.20	12.75	12560	1559	1.03%
2026-07-08	12.74	12.65	-0.01	-0.08%	12.51	12.81	9516	1205	0.78%
2026-07-07	13.44	12.95	-0.39	-2.92%	12.79	13.45	17193	2233	1.41%
2026-07-06	13.43	13.34	-0.19	-1.40%	13.26	13.75	13526	1816	1.11%
2026-07-03	13.35	13.53	0.28	2.11%	13.21	13.65	20392	2751	1.67%
2026-07-02	13.29	13.25	0.04	0.30%	13.22	13.65	24278	3270	1.99%
2026-07-01	12.85	13.21	0.38	2.96%	12.78	13.59	17624	2323	1.44%
2026-06-30	12.81	12.83	-0.25	-1.91%	12.69	13.09	13038	1676	1.07%
2026-06-29	13.16	13.08	0.03	0.23%	12.41	13.16	15641	2003	1.28%
2026-06-26	13.19	13.05	-0.14	-1.06%	12.76	13.21	15099	1960	1.24%
2026-06-25	13.69	13.19	-0.50	-3.65%	13.01	13.70	15292	2027	1.25%
2026-06-24	14.22	13.69	-0.70	-4.86%	13.54	14.63	20106	2775	1.65%
2026-06-23	14.22	14.39	0.13	0.91%	14.15	14.65	13505	1954	1.11%
2026-06-22	13.86	14.26	0.01	0.07%	13.55	14.33	15159	2115	1.24%
2026-06-18	14.32	14.25	0.04	0.28%	13.91	14.32	10812	1533	0.89%
2026-06-17	14.49	14.21	-0.29	-2.00%	14.11	14.49	11497	1635	0.94%
2026-06-16	14.57	14.50	0.02	0.14%	14.14	14.64	15777	2274	1.29%
2026-06-15	15.15	14.48	-0.51	-3.40%	14.30	15.37	17635	2589	1.44%
2026-06-12	14.89	14.99	0.30	2.04%	14.63	15.17	14338	2142	1.17%
2026-06-11	15.06	14.69	-0.56	-3.67%	14.36	15.22	16038	2355	1.31%
2026-06-10	15.27	15.25	0.08	0.53%	14.60	15.35	12232	1835	1.00%
2026-06-09	15.13	15.17	0.11	0.73%	15.02	15.55	14886	2270	1.22%
2026-06-08	15.71	15.06	-0.68	-4.32%	14.86	15.87	14375	2201	1.18%
2026-06-05	15.38	15.74	0.35	2.27%	14.97	16.00	13486	2091	1.10%
2026-06-04	13.39	15.39	-0.37	-2.35%	13.39	15.76	14333	2204	1.17%
2026-06-03	15.72	15.76	-0.57	-3.49%	15.58	16.32	17905	2826	1.47%
2026-06-02	16.60	16.33	-0.43	-2.57%	16.10	16.80	11136	1824	0.91%
2026-06-01	16.03	16.76	0.55	3.39%	16.00	16.89	21204	3507	1.74%
2026-05-29	16.80	16.21	-0.57	-3.40%	16.17	17.15	15497	2572	1.27%
2026-05-28	17.10	16.78	-0.23	-1.35%	16.40	17.10	18777	3146	1.54%
2026-05-27	17.17	17.01	-0.15	-0.87%	16.54	17.22	18516	3124	1.52%
2026-05-26	17.50	17.16	-0.36	-2.05%	16.98	17.50	14905	2557	1.22%
2026-05-25	18.10	17.52	-0.62	-3.42%	17.37	18.40	13597	2403	1.11%
2026-05-22	17.76	18.14	0.34	1.91%	17.35	18.20	15317	2718	1.25%
2026-05-21	18.36	17.80	-0.60	-3.26%	17.54	18.62	18675	3389	1.53%
2026-05-20	18.67	18.40	-0.27	-1.45%	18.15	18.67	11095	2032	0.91%
2026-05-19	18.62	18.67	0.05	0.27%	18.34	18.83	8789	1631	0.72%
2026-05-18	18.22	18.62	0.40	2.20%	18.01	18.77	14114	2601	1.16%
2026-05-15	18.12	18.22	-0.26	-1.41%	18.05	18.68	12406	2276	1.02%
2026-05-14	18.55	18.48	-0.12	-0.65%	18.32	18.79	20289	3766	1.66%
2026-05-13	18.40	18.60	0.29	1.58%	18.22	18.97	19067	3563	1.56%
2026-05-12	19.06	18.31	-0.75	-3.93%	18.24	19.23	23266	4314	1.90%
2026-05-11	18.76	19.06	0.35	1.87%	18.60	19.44	19576	3724	1.60%
2026-05-08	18.74	18.71	-0.01	-0.05%	18.55	18.94	12959	2420	1.06%
2026-05-07	18.75	18.72	0.09	0.48%	18.58	19.19	18949	3571	1.55%
2026-05-06	18.71	18.63	0.27	1.47%	18.30	18.79	27479	5094	2.25%
2026-04-30	17.86	18.36	0.48	2.68%	17.86	18.47	19064	3479	1.56%
2026-04-29	17.56	17.88	0.42	2.41%	17.40	17.99	17521	3124	1.43%
2026-04-28	17.51	17.46	-0.06	-0.34%	17.34	17.78	19831	3486	1.62%
2026-04-27	17.07	17.52	0.47	2.76%	16.78	17.52	16238	2796	1.33%
2026-04-24	17.09	17.05	-0.05	-0.29%	16.51	17.19	13871	2340	1.14%
2026-04-23	17.11	17.10	-0.02	-0.12%	16.90	17.35	15225	2605	1.25%
2026-04-22	17.30	17.12	-0.18	-1.04%	17.03	17.34	12492	2147	1.02%
2026-04-21	17.69	17.30	-0.05	-0.29%	17.23	17.69	11938	2073	0.98%
2026-04-20	17.33	17.35	0.02	0.12%	17.17	17.53	14758	2558	1.21%