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
2026-04-30	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%
2026-04-17	17.53	17.33	-0.20	-1.14%	17.15	17.53	13514	2335	1.11%
2026-04-16	17.18	17.53	0.33	1.92%	16.93	17.64	18036	3122	1.48%
2026-04-15	17.21	17.20	0.00	0.00%	17.08	17.40	12873	2219	1.05%
2026-04-14	17.46	17.20	0.09	0.53%	17.08	18.00	27228	4755	2.23%
2026-04-13	17.33	17.11	-0.20	-1.16%	16.89	17.33	13954	2378	1.14%
2026-04-10	17.16	17.31	0.22	1.29%	17.15	17.56	12072	2097	0.99%
2026-04-09	17.61	17.09	-0.52	-2.95%	17.00	17.61	10328	1782	0.85%
2026-04-08	17.55	17.61	0.59	3.47%	17.28	17.69	17303	3036	1.42%
2026-04-07	16.30	17.02	0.59	3.59%	16.30	17.10	13508	2280	1.11%
2026-04-03	17.09	16.43	-0.68	-3.97%	16.18	17.15	13491	2228	1.10%
2026-04-02	17.52	17.11	-0.46	-2.62%	16.92	17.64	11028	1899	0.90%
2026-04-01	17.73	17.57	0.29	1.68%	17.35	17.78	11560	2023	0.95%
2026-03-31	17.62	17.28	-0.38	-2.15%	17.26	17.92	12258	2155	1.00%
2026-03-30	17.40	17.66	0.14	0.80%	17.24	17.77	13751	2407	1.13%
2026-03-27	17.68	17.52	0.22	1.27%	17.14	17.68	14233	2480	1.17%
2026-03-26	17.82	17.30	-0.44	-2.48%	17.14	17.83	16257	2836	1.33%
2026-03-25	17.46	17.74	0.34	1.95%	17.41	18.06	14338	2549	1.17%
2026-03-24	16.59	17.40	1.11	6.81%	16.35	17.45	19876	3359	1.63%
2026-03-23	17.01	16.29	-1.21	-6.91%	16.05	17.37	23805	3974	1.95%
2026-03-20	18.14	17.50	-0.69	-3.79%	17.45	18.45	19884	3537	1.63%
2026-03-19	18.40	18.19	-0.43	-2.31%	18.12	18.85	22070	4097	1.81%
2026-03-18	17.95	18.62	0.62	3.44%	17.95	18.69	20401	3742	1.67%
2026-03-17	18.84	18.00	-0.83	-4.41%	17.90	18.97	22432	4102	1.84%
2026-03-16	18.30	18.83	0.41	2.23%	18.30	19.08	19395	3635	1.59%
2026-03-13	18.58	18.42	-0.18	-0.97%	18.37	18.90	9595	1786	0.79%
2026-03-12	18.72	18.60	-0.18	-0.96%	18.30	18.93	13618	2548	1.11%
2026-03-11	19.18	18.78	-0.30	-1.57%	18.65	19.18	12854	2422	1.05%
2026-03-10	18.56	19.08	0.68	3.70%	18.56	19.13	15442	2931	1.26%
2026-03-09	18.69	18.40	-0.40	-2.13%	18.17	18.76	19213	3539	1.57%
2026-03-06	17.80	18.80	0.82	4.56%	17.75	18.97	18596	3446	1.52%
2026-03-05	18.12	17.98	0.37	2.10%	17.82	18.28	17684	3194	1.45%
2026-03-04	17.60	17.61	-0.21	-1.18%	17.53	18.14	19794	3517	1.62%
2026-03-03	18.55	17.82	-0.68	-3.68%	17.69	18.69	31289	5705	2.56%
2026-03-02	18.59	18.50	-0.40	-2.12%	18.31	18.94	27756	5178	2.27%
2026-02-27	19.15	18.90	-0.29	-1.51%	18.76	19.21	26338	4992	2.16%
2026-02-26	18.66	19.19	0.54	2.90%	18.60	19.44	24077	4579	1.97%
2026-02-25	18.70	18.65	-0.06	-0.32%	18.58	19.12	17302	3255	1.42%
2026-02-24	18.41	18.71	0.45	2.46%	18.41	18.75	15088	2811	1.24%
2026-02-13	18.00	18.26	-0.09	-0.49%	18.00	18.65	14608	2694	1.20%
2026-02-12	18.62	18.35	-0.31	-1.66%	18.23	18.62	12822	2362	1.05%
2026-02-11	18.42	18.66	0.33	1.80%	18.22	18.76	14063	2620	1.15%
2026-02-10	18.29	18.33	0.04	0.22%	18.08	18.39	11703	2139	0.96%
2026-02-09	18.12	18.29	0.34	1.89%	17.99	18.33	13082	2380	1.07%
2026-02-06	17.90	17.95	0.03	0.17%	17.60	18.15	12927	2324	1.06%
2026-02-05	17.80	17.92	-0.02	-0.11%	17.80	18.18	11432	2053	0.94%
2026-02-04	17.65	17.94	0.36	2.05%	17.58	18.13	19779	3539	1.62%
2026-02-03	17.29	17.58	0.37	2.15%	17.29	17.72	16521	2903	1.35%
2026-02-02	17.50	17.21	-0.26	-1.49%	17.21	17.76	21073	3697	1.73%
2026-01-30	17.16	17.47	0.31	1.81%	16.96	17.47	17187	2960	1.41%
2026-01-29	17.13	17.16	-0.08	-0.46%	16.90	17.49	14714	2532	1.20%
2026-01-28	17.58	17.24	-0.24	-1.37%	17.18	17.59	12317	2133	1.01%
2026-01-27	17.59	17.48	-0.11	-0.63%	16.82	17.70	19253	3333	1.56%
2026-01-26	17.79	17.59	-0.13	-0.73%	17.29	17.83	19845	3484	1.61%