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
2025-04-03	16.34	16.54	0.00	0.00%	16.20	16.74	5236	861	0.43%
2025-04-02	16.66	16.54	-0.16	-0.96%	16.40	16.77	3244	538	0.26%
2025-04-01	16.58	16.70	0.12	0.72%	16.55	17.25	6616	1117	0.54%
2025-03-31	16.68	16.58	-0.10	-0.60%	16.22	16.82	5011	824	0.41%
2025-03-28	17.15	16.68	-0.56	-3.25%	16.68	17.60	6303	1080	0.51%
2025-03-27	16.37	17.24	0.78	4.74%	16.12	17.30	13355	2252	1.08%
2025-03-26	16.05	16.46	0.09	0.55%	16.01	16.75	4475	741	0.36%
2025-03-25	16.18	16.37	-0.10	-0.61%	16.18	16.68	4282	699	0.35%
2025-03-24	16.66	16.47	-0.33	-1.96%	16.18	16.96	9048	1486	0.73%
2025-03-21	17.18	16.80	-0.38	-2.21%	16.65	17.25	8351	1410	0.68%
2025-03-20	17.79	17.18	-0.59	-3.32%	17.07	17.79	10355	1784	0.84%
2025-03-19	18.07	17.77	-0.19	-1.06%	17.70	18.10	7407	1324	0.60%
2025-03-18	17.47	17.96	0.51	2.92%	17.47	18.30	14037	2531	1.14%
2025-03-17	17.45	17.45	0.18	1.04%	17.21	17.58	9134	1587	0.74%
2025-03-14	16.40	17.27	0.77	4.67%	16.36	17.93	18380	3157	1.49%
2025-03-13	16.34	16.50	-0.07	-0.42%	16.31	16.76	7380	1210	0.60%
2025-03-12	16.50	16.57	0.00	0.00%	16.50	16.95	5812	966	0.47%
2025-03-11	16.70	16.57	-0.19	-1.13%	16.37	16.80	5258	871	0.43%
2025-03-10	16.55	16.76	0.13	0.78%	16.49	16.85	9310	1552	0.76%
2025-03-07	17.04	16.63	-0.23	-1.36%	16.54	17.18	10239	1721	0.83%
2025-03-06	16.27	16.86	0.52	3.18%	16.27	16.95	11205	1875	0.91%
2025-03-05	16.57	16.34	-0.04	-0.24%	16.05	16.57	7648	1241	0.62%
2025-03-04	16.23	16.38	0.26	1.61%	16.10	16.47	5847	952	0.47%
2025-03-03	15.80	16.12	0.32	2.03%	15.80	16.34	9987	1612	0.81%
2025-02-28	16.49	15.80	-0.66	-4.01%	15.69	16.78	10847	1743	0.88%
2025-02-27	16.52	16.46	-0.17	-1.02%	16.10	16.85	6881	1127	0.56%
2025-02-26	16.05	16.63	0.48	2.97%	16.05	16.77	12226	2009	0.99%
2025-02-25	16.56	16.15	-0.41	-2.48%	15.74	16.56	9504	1545	0.77%
2025-02-24	16.87	16.56	-0.31	-1.84%	16.45	16.87	9777	1622	0.79%
2025-02-21	16.86	16.87	0.01	0.06%	16.52	17.11	15611	2625	1.27%
2025-02-20	16.41	16.86	0.32	1.93%	16.39	16.91	13047	2173	1.06%
2025-02-19	16.55	16.54	0.29	1.78%	16.10	16.59	13130	2149	1.07%
2025-02-18	17.34	16.25	-1.29	-7.35%	16.10	17.40	19807	3309	1.61%
2025-02-17	15.48	17.54	2.06	13.31%	15.30	18.30	36682	6403	2.98%
2025-02-14	16.01	15.48	0.67	4.52%	14.87	16.01	13169	2013	1.07%
2025-02-13	15.35	14.81	-0.48	-3.14%	14.49	15.51	16693	2504	1.36%
2025-02-12	15.47	15.70	0.63	4.18%	15.14	15.70	16109	2496	1.31%
2025-02-11	14.98	15.07	0.23	1.55%	14.70	15.14	6342	947	0.52%
2025-02-10	14.87	14.84	-0.06	-0.40%	14.63	15.02	7386	1092	0.60%
2025-02-07	14.25	14.90	0.65	4.56%	14.25	15.15	14006	2072	1.14%
2025-02-06	14.43	14.25	0.28	2.00%	13.99	14.44	7547	1072	0.61%
2025-02-05	13.86	13.97	0.12	0.87%	13.86	14.13	5414	758	0.44%
2025-01-27	13.97	13.85	-0.09	-0.65%	13.85	14.27	3360	471	0.27%
2025-01-24	14.02	13.94	-0.03	-0.21%	13.70	14.02	4649	646	0.38%
2025-01-23	13.81	13.97	0.21	1.53%	13.79	14.10	5214	728	0.42%
2025-01-22	14.10	13.76	-0.24	-1.71%	13.63	14.10	5377	739	0.44%
2025-01-21	13.75	14.00	0.31	2.26%	13.75	14.04	5701	793	0.46%
2025-01-20	13.61	13.69	0.18	1.33%	13.42	13.88	7039	966	0.57%
2025-01-17	13.55	13.51	-0.05	-0.37%	13.37	13.67	3031	410	0.25%
2025-01-16	13.64	13.56	0.00	0.00%	13.41	13.74	4489	609	0.36%
2025-01-15	13.69	13.56	-0.07	-0.51%	13.34	13.73	6168	833	0.50%
2025-01-14	13.16	13.63	0.66	5.09%	13.14	13.66	6814	914	0.55%
2025-01-13	13.00	12.97	-0.02	-0.15%	12.61	13.15	4240	548	0.34%
2025-01-10	13.45	12.99	-0.40	-2.99%	12.98	13.59	4492	600	0.36%
2025-01-09	13.30	13.39	0.06	0.45%	13.22	13.46	2976	397	0.24%
2025-01-08	13.41	13.33	-0.08	-0.60%	12.88	13.57	6360	840	0.52%
2025-01-07	13.11	13.41	0.31	2.37%	13.02	13.42	4467	589	0.36%
2025-01-06	13.23	13.10	-0.15	-1.13%	12.70	13.26	4422	576	0.36%
2025-01-03	13.40	13.25	-0.10	-0.75%	13.00	13.65	6143	818	0.50%
2025-01-02	13.66	13.35	-0.20	-1.48%	13.22	13.93	6954	941	0.56%
2024-12-31	14.05	13.55	-0.39	-2.80%	13.50	14.12	7492	1031	0.61%
2024-12-30	13.99	13.94	0.05	0.36%	13.34	13.99	8024	1096	0.65%
2024-12-27	13.88	13.89	0.14	1.02%	13.73	14.08	4757	664	0.39%
2024-12-26	13.63	13.75	0.15	1.10%	13.53	14.01	6000	830	0.49%