| 股票名称 | 代码 688466 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 金科环境 | 2024-04-25 四 | 12.11 | 12.12 | 12.22 | 12.33 | 12.03 | 0.83% | 0.35% | 433337 | 528万 | 15.05 | 15.05 | 21.42 | 2 | 金科环境 | 2024-04-24 三 | 11.61 | 11.56 | 12.12 | 12.20 | 11.59 | 4.84% | 0.47% | 578728 | 694万 | 14.92 | 14.92 | 21.25 | 3 | 金科环境 | 2024-04-23 二 | 11.45 | 11.45 | 11.56 | 11.76 | 11.41 | 0.96% | 0.44% | 539836 | 626万 | 14.23 | 14.23 | 20.27 | 4 | 金科环境 | 2024-04-22 一 | 11.47 | 11.63 | 11.45 | 11.63 | 11.00 | -1.55% | 0.55% | 681181 | 773万 | 14.1 | 14.1 | 20.07 | 5 | 金科环境 | 2024-04-19 五 | 11.89 | 11.89 | 11.63 | 11.89 | 11.48 | -2.19% | 0.44% | 537524 | 624万 | 14.32 | 14.32 | 20.39 | 6 | 金科环境 | 2024-04-18 四 | 11.72 | 11.90 | 11.89 | 11.98 | 11.53 | -0.08% | 0.45% | 553009 | 655万 | 14.64 | 14.64 | 20.85 | 7 | 金科环境 | 2024-04-17 三 | 11.08 | 11.04 | 11.90 | 11.94 | 11.05 | 7.79% | 0.72% | 890756 | 1045万 | 14.65 | 14.65 | 20.86 | 8 | 金科环境 | 2024-04-16 二 | 11.69 | 11.72 | 11.04 | 11.69 | 11.02 | -5.80% | 0.82% | 1012917 | 1131万 | 13.59 | 13.59 | 19.36 | 9 | 金科环境 | 2024-04-15 一 | 12.75 | 12.82 | 11.72 | 12.96 | 11.65 | -8.58% | 1.02% | 1261897 | 1522万 | 14.43 | 14.43 | 20.55 | 10 | 金科环境 | 2024-04-12 五 | 13.12 | 13.09 | 12.82 | 13.25 | 12.81 | -2.06% | 0.38% | 466862 | 608万 | 15.78 | 15.78 | 22.48 | 11 | 金科环境 | 2024-04-11 四 | 12.88 | 12.93 | 13.09 | 13.35 | 12.70 | 1.24% | 0.33% | 404348 | 531万 | 16.12 | 16.12 | 22.95 | 12 | 金科环境 | 2024-04-10 三 | 13.37 | 13.34 | 12.93 | 13.37 | 12.88 | -3.07% | 0.42% | 515173 | 674万 | 15.92 | 15.92 | 22.67 | 13 | 金科环境 | 2024-04-09 二 | 13.32 | 13.14 | 13.34 | 13.39 | 13.15 | 1.52% | 0.29% | 362778 | 482万 | 16.42 | 16.42 | 23.39 | 14 | 金科环境 | 2024-04-08 一 | 13.81 | 13.80 | 13.14 | 13.92 | 13.10 | -4.78% | 0.67% | 830324 | 1112万 | 16.18 | 16.18 | 23.04 | 15 | 金科环境 | 2024-04-03 三 | 13.85 | 13.85 | 13.80 | 13.92 | 13.63 | -0.36% | 0.35% | 436625 | 601万 | 16.99 | 16.99 | 24.2 | 16 | 金科环境 | 2024-04-02 二 | 13.85 | 13.78 | 13.85 | 13.94 | 13.62 | 0.51% | 0.59% | 722377 | 996万 | 17.05 | 17.05 | 24.28 | 17 | 金科环境 | 2024-04-01 一 | 13.40 | 13.40 | 13.78 | 13.78 | 13.40 | 2.84% | 0.50% | 618812 | 844万 | 16.97 | 16.97 | 24.16 | 18 | 金科环境 | 2024-03-29 五 | 13.18 | 13.18 | 13.40 | 13.57 | 13.17 | 1.67% | 0.45% | 557289 | 745万 | 16.5 | 16.5 | 23.49 | 19 | 金科环境 | 2024-03-28 四 | 12.81 | 12.73 | 13.18 | 13.28 | 12.78 | 3.53% | 0.51% | 633257 | 831万 | 16.23 | 16.23 | 23.11 | 20 | 金科环境 | 2024-03-27 三 | 13.12 | 13.24 | 12.73 | 13.32 | 12.73 | -3.85% | 0.43% | 528980 | 690万 | 15.67 | 15.67 | 22.32 | 21 | 金科环境 | 2024-03-26 二 | 13.29 | 13.18 | 13.24 | 13.39 | 12.94 | 0.46% | 0.41% | 509706 | 670万 | 16.3 | 16.3 | 23.21 | 22 | 金科环境 | 2024-03-25 一 | 13.47 | 13.44 | 13.18 | 13.69 | 13.13 | -1.93% | 0.67% | 818803 | 1098万 | 16.23 | 16.23 | 23.11 | 23 | 金科环境 | 2024-03-22 五 | 14.05 | 13.92 | 13.44 | 14.05 | 13.37 | -3.45% | 0.61% | 748516 | 1013万 | 16.55 | 16.55 | 23.56 | 24 | 金科环境 | 2024-03-21 四 | 13.99 | 13.92 | 13.92 | 14.15 | 13.62 | 0.00% | 0.58% | 708408 | 983万 | 17.14 | 17.14 | 24.41 | 25 | 金科环境 | 2024-03-20 三 | 13.70 | 13.71 | 13.92 | 13.92 | 13.59 | 1.53% | 0.43% | 523440 | 723万 | 17.14 | 17.14 | 24.41 | 26 | 金科环境 | 2024-03-19 二 | 14.00 | 13.94 | 13.71 | 14.00 | 13.70 | -1.65% | 0.52% | 635737 | 879万 | 16.88 | 16.88 | 24.04 | 27 | 金科环境 | 2024-03-18 一 | 13.90 | 13.51 | 13.94 | 13.97 | 13.56 | 3.18% | 0.90% | 1111111 | 1534万 | 17.16 | 17.16 | 24.44 | 28 | 金科环境 | 2024-03-15 五 | 13.24 | 13.25 | 13.51 | 13.59 | 13.05 | 1.96% | 0.71% | 875080 | 1169万 | 16.63 | 16.63 | 23.69 | 29 | 金科环境 | 2024-03-14 四 | 13.20 | 13.13 | 13.25 | 13.40 | 13.01 | 0.91% | 0.79% | 975287 | 1291万 | 16.31 | 16.31 | 23.23 | 30 | 金科环境 | 2024-03-08 五 | 12.76 | 12.70 | 12.66 | 12.89 | 12.48 | -0.31% | 0.52% | 635035 | 802万 | 15.59 | 15.59 | 22.2 | 31 | 金科环境 | 2024-03-07 四 | 12.83 | 12.70 | 12.70 | 13.08 | 12.56 | 0.00% | 0.70% | 856351 | 1098万 | 15.64 | 15.64 | 22.27 | 32 | 金科环境 | 2024-03-06 三 | 12.49 | 12.49 | 12.70 | 12.85 | 12.42 | 1.68% | 0.53% | 654076 | 829万 | 15.64 | 15.64 | 22.27 | 33 | 金科环境 | 2024-03-05 二 | 13.00 | 13.15 | 12.49 | 13.13 | 12.46 | -5.02% | 0.79% | 976660 | 1239万 | 15.38 | 15.38 | 21.9 | 34 | 金科环境 | 2024-03-04 一 | 12.99 | 12.96 | 13.15 | 13.29 | 12.79 | 1.47% | 0.78% | 959737 | 1249万 | 16.19 | 16.19 | 23.06 | 35 | 金科环境 | 2024-03-01 五 | 13.02 | 12.72 | 12.96 | 13.09 | 12.62 | 1.89% | 0.84% | 1036507 | 1332万 | 15.96 | 15.96 | 22.72 | 36 | 金科环境 | 2024-02-29 四 | 12.26 | 12.31 | 12.72 | 12.75 | 11.92 | 3.33% | 1.18% | 1455584 | 1813万 | 15.66 | 15.66 | 22.3 | 37 | 金科环境 | 2024-02-28 三 | 14.04 | 13.96 | 12.31 | 14.45 | 12.21 | -11.82% | 2.18% | 2688802 | 3511万 | 15.16 | 15.16 | 21.58 | 38 | 金科环境 | 2024-02-27 二 | 13.53 | 13.55 | 13.96 | 13.98 | 13.34 | 3.03% | 0.58% | 714042 | 986万 | 17.19 | 17.19 | 24.48 | 39 | 金科环境 | 2024-02-26 一 | 13.49 | 13.35 | 13.55 | 13.99 | 13.22 | 1.50% | 0.86% | 1053866 | 1430万 | 16.68 | 16.68 | 23.76 | 40 | 金科环境 | 2024-02-23 五 | 13.03 | 13.03 | 13.35 | 13.36 | 12.90 | 2.46% | 0.62% | 762666 | 1002万 | 16.44 | 16.44 | 23.41 | 41 | 金科环境 | 2024-02-22 四 | 12.73 | 12.70 | 13.03 | 13.03 | 12.43 | 2.60% | 0.51% | 630637 | 811万 | 16.04 | 16.04 | 22.85 | 42 | 金科环境 | 2024-02-21 三 | 12.36 | 12.58 | 12.70 | 13.28 | 12.33 | 0.95% | 1.12% | 1376096 | 1774万 | 15.64 | 15.64 | 22.27 | 43 | 金科环境 | 2024-02-20 二 | 12.97 | 13.00 | 12.58 | 13.19 | 12.23 | -3.23% | 0.95% | 1168835 | 1468万 | 15.49 | 15.49 | 22.06 | 44 | 金科环境 | 2024-02-19 一 | 12.60 | 12.52 | 13.00 | 13.35 | 12.36 | 3.83% | 1.20% | 1482817 | 1915万 | 16.01 | 16.01 | 22.79 | 45 | 金科环境 | 2024-02-08 四 | 10.68 | 10.95 | 12.52 | 12.83 | 10.05 | 14.34% | 2.45% | 3019048 | 3462万 | 15.41 | 15.41 | 21.95 | 46 | 金科环境 | 2024-02-07 三 | 10.96 | 10.96 | 10.95 | 11.39 | 9.32 | -0.09% | 3.10% | 3811044 | 3953万 | 13.48 | 13.48 | 19.2 | 47 | 金科环境 | 2024-02-06 二 | 11.01 | 10.98 | 10.96 | 11.70 | 9.92 | -0.18% | 1.89% | 2331107 | 2466万 | 13.49 | 13.49 | 13.15 | 48 | 金科环境 | 2024-02-05 一 | 12.55 | 12.53 | 10.98 | 12.55 | 10.58 | -12.37% | 1.94% | 2393484 | 2722万 | 13.52 | 13.52 | 13.17 | 49 | 金科环境 | 2024-02-02 五 | 13.79 | 13.75 | 12.53 | 13.99 | 12.30 | -8.87% | 1.07% | 1312616 | 1701万 | 15.43 | 15.43 | 15.03 | 50 | 金科环境 | 2024-02-01 四 | 13.97 | 13.99 | 13.75 | 14.24 | 13.36 | -1.72% | 0.94% | 1160313 | 1593万 | 16.93 | 16.93 | 16.49 | 51 | 金科环境 | 2024-01-31 三 | 14.50 | 14.60 | 13.99 | 14.69 | 13.90 | -4.18% | 0.88% | 1089369 | 1557万 | 17.22 | 17.22 | 16.78 | 52 | 金科环境 | 2024-01-30 二 | 15.63 | 15.40 | 14.60 | 15.63 | 14.52 | -5.19% | 1.17% | 1439320 | 2144万 | 17.98 | 17.98 | 17.51 | 53 | 金科环境 | 2024-01-29 一 | 15.68 | 15.71 | 15.40 | 16.07 | 15.31 | -1.97% | 0.91% | 1118772 | 1738万 | 18.96 | 18.96 | 18.47 | 54 | 金科环境 | 2024-01-26 五 | 16.04 | 15.90 | 15.71 | 16.36 | 15.64 | -1.19% | 0.62% | 767121 | 1229万 | 19.34 | 19.34 | 18.84 | 55 | 金科环境 | 2024-01-25 四 | 15.08 | 15.03 | 15.90 | 15.94 | 14.73 | 5.79% | 0.60% | 743698 | 1155万 | 19.58 | 19.58 | 19.07 | 56 | 金科环境 | 2024-01-24 三 | 14.99 | 15.03 | 15.03 | 15.37 | 14.36 | 0.00% | 1.21% | 1483950 | 2198万 | 18.5 | 18.5 | 18.03 | 57 | 金科环境 | 2024-01-23 二 | 15.35 | 15.35 | 15.03 | 15.35 | 14.72 | -2.08% | 1.15% | 1417283 | 2119万 | 18.5 | 18.5 | 18.03 | 58 | 金科环境 | 2024-01-22 一 | 16.29 | 16.22 | 15.35 | 16.30 | 15.21 | -5.36% | 0.77% | 949412 | 1493万 | 18.9 | 18.9 | 18.41 | 59 | 金科环境 | 2024-01-19 五 | 16.98 | 16.87 | 16.22 | 16.98 | 16.12 | -3.85% | 0.51% | 631201 | 1034万 | 19.97 | 19.97 | 19.45 | 60 | 金科环境 | 2024-01-18 四 | 16.90 | 16.88 | 16.87 | 16.95 | 16.24 | -0.06% | 0.77% | 950003 | 1571万 | 20.77 | 20.77 | 20.23 | 61 | 金科环境 | 2024-01-17 三 | 17.19 | 17.19 | 16.88 | 17.25 | 16.87 | -1.80% | 0.57% | 697410 | 1194万 | 20.78 | 20.78 | 20.25 | 62 | 金科环境 | 2024-01-16 二 | 17.31 | 17.28 | 17.19 | 17.42 | 16.81 | -0.52% | 0.91% | 1125413 | 1930万 | 21.16 | 21.16 | 20.62 | 63 | 金科环境 | 2024-01-15 一 | 17.85 | 17.89 | 17.28 | 17.94 | 17.16 | -3.41% | 0.92% | 1128203 | 1966万 | 21.27 | 21.27 | 20.73 | 64 | 金科环境 | 2024-01-12 五 | 17.96 | 17.86 | 17.89 | 18.36 | 17.86 | 0.17% | 0.49% | 606759 | 1101万 | 22.03 | 22.03 | 21.46 | 65 | 金科环境 | 2024-01-11 四 | 17.57 | 17.57 | 17.86 | 17.86 | 17.57 | 1.65% | 0.45% | 558473 | 991万 | 21.99 | 21.99 | 21.42 | 66 | 金科环境 | 2024-01-10 三 | 17.77 | 17.71 | 17.57 | 17.85 | 17.41 | -0.79% | 0.43% | 533426 | 941万 | 21.63 | 21.63 | 21.07 | 67 | 金科环境 | 2024-01-09 二 | 17.66 | 17.66 | 17.71 | 17.78 | 17.43 | 0.28% | 0.65% | 804210 | 1417万 | 21.8 | 21.8 | 21.24 | 68 | 金科环境 | 2024-01-08 一 | 18.08 | 18.18 | 17.66 | 18.09 | 17.59 | -2.86% | 0.50% | 614484 | 1096万 | 21.74 | 21.74 | 21.18 | 69 | 金科环境 | 2024-01-05 五 | 18.23 | 18.23 | 18.18 | 18.42 | 18.02 | -0.27% | 0.60% | 740245 | 1351万 | 22.38 | 22.38 | 21.81 | 70 | 金科环境 | 2024-01-04 四 | 18.16 | 18.16 | 18.23 | 18.27 | 18.05 | 0.39% | 0.44% | 544380 | 989万 | 22.44 | 22.44 | 21.87 | 71 | 金科环境 | 2024-01-03 三 | 18.52 | 18.59 | 18.16 | 18.52 | 18.01 | -2.31% | 0.70% | 864837 | 1577万 | 22.36 | 22.36 | 21.78 | 72 | 金科环境 | 2024-01-02 二 | 17.89 | 17.75 | 18.59 | 18.64 | 17.78 | 4.73% | 1.16% | 1428360 | 2621万 | 22.89 | 22.89 | 22.3 | 73 | 金科环境 | 2023-12-29 五 | 17.68 | 17.56 | 17.75 | 17.79 | 17.54 | 1.08% | 0.52% | 641561 | 1135万 | 21.85 | 21.85 | 21.29 | 74 | 金科环境 | 2023-12-28 四 | 17.60 | 17.42 | 17.56 | 17.74 | 17.12 | 0.80% | 0.42% | 516798 | 904万 | 21.62 | 21.62 | 21.06 | 75 | 金科环境 | 2023-12-27 三 | 17.51 | 17.52 | 17.42 | 17.68 | 17.16 | -0.57% | 0.52% | 645760 | 1121万 | 21.45 | 21.45 | 20.89 | 76 | 金科环境 | 2023-12-26 二 | 17.57 | 17.58 | 17.52 | 17.76 | 17.46 | -0.34% | 0.38% | 472566 | 832万 | 21.57 | 21.57 | 21.01 | 77 | 金科环境 | 2023-12-25 一 | 17.61 | 17.73 | 17.58 | 17.93 | 17.45 | -0.85% | 0.60% | 734761 | 1295万 | 21.64 | 21.64 | 21.09 | 78 | 金科环境 | 2023-12-22 五 | 18.05 | 18.10 | 17.73 | 18.05 | 17.60 | -2.04% | 0.43% | 527948 | 938万 | 21.83 | 21.83 | 21.27 | 79 | 金科环境 | 2023-12-21 四 | 18.00 | 18.02 | 18.10 | 18.15 | 17.47 | 0.44% | 0.50% | 616116 | 1100万 | 22.28 | 22.28 | 21.71 | 80 | 金科环境 | 2023-12-20 三 | 17.90 | 17.92 | 18.02 | 18.24 | 17.86 | 0.56% | 0.54% | 670477 | 1213万 | 22.19 | 22.19 | 21.61 | 81 | 金科环境 | 2023-12-19 二 | 17.79 | 17.84 | 17.92 | 18.05 | 17.61 | 0.45% | 0.57% | 703778 | 1255万 | 22.06 | 22.06 | 21.49 | 82 | 金科环境 | 2023-12-18 一 | 17.98 | 18.10 | 17.84 | 18.15 | 17.79 | -1.44% | 0.47% | 583330 | 1044万 | 21.96 | 21.96 | 21.4 | 83 | 金科环境 | 2023-12-15 五 | 18.18 | 18.09 | 18.10 | 18.33 | 17.95 | 0.06% | 0.37% | 459001 | 832万 | 22.28 | 22.28 | 21.71 | 84 | 金科环境 | 2023-12-14 四 | 18.25 | 18.15 | 18.09 | 18.27 | 18.03 | -0.33% | 0.32% | 389813 | 708万 | 22.27 | 22.27 | 21.7 | 85 | 金科环境 | 2023-12-13 三 | 18.06 | 18.06 | 18.15 | 18.27 | 17.91 | 0.50% | 0.45% | 556947 | 1010万 | 22.35 | 22.35 | 21.77 | 86 | 金科环境 | 2023-12-12 二 | 17.98 | 17.94 | 18.06 | 18.21 | 17.87 | 0.67% | 0.44% | 546750 | 985万 | 22.24 | 22.24 | 21.66 | 87 | 金科环境 | 2023-12-11 一 | 17.93 | 18.00 | 17.94 | 18.24 | 17.69 | -0.33% | 0.64% | 792269 | 1425万 | 22.09 | 22.09 | 21.52 | 88 | 金科环境 | 2023-12-08 五 | 18.38 | 18.34 | 18.00 | 18.64 | 18.00 | -1.85% | 0.56% | 684036 | 1249万 | 22.16 | 22.16 | 21.59 | 89 | 金科环境 | 2023-12-07 四 | 18.78 | 18.42 | 18.34 | 18.78 | 18.27 | -0.43% | 0.59% | 732538 | 1352万 | 22.58 | 22.58 | 22 | 90 | 金科环境 | 2023-12-06 三 | 18.81 | 18.74 | 18.42 | 19.01 | 18.42 | -1.71% | 0.71% | 880177 | 1645万 | 22.68 | 22.68 | 22.09 | 91 | 金科环境 | 2023-12-05 二 | 19.02 | 19.02 | 18.74 | 19.16 | 18.72 | -1.47% | 0.38% | 473119 | 896万 | 23.07 | 23.07 | 22.48 | 92 | 金科环境 | 2023-12-04 一 | 18.95 | 18.92 | 19.02 | 19.28 | 18.88 | 0.53% | 0.46% | 566909 | 1079万 | 23.42 | 23.42 | 22.81 | 93 | 金科环境 | 2023-12-01 五 | 19.36 | 19.24 | 18.92 | 19.36 | 18.89 | -1.66% | 0.44% | 540760 | 1031万 | 23.29 | 23.29 | 22.69 | 94 | 金科环境 | 2023-11-30 四 | 19.27 | 19.28 | 19.24 | 19.45 | 19.02 | -0.21% | 0.49% | 600319 | 1151万 | 23.69 | 23.69 | 23.08 | 95 | 金科环境 | 2023-11-29 三 | 19.37 | 19.33 | 19.28 | 19.50 | 19.15 | -0.26% | 0.46% | 562080 | 1087万 | 23.74 | 23.74 | 23.12 | 96 | 金科环境 | 2023-11-28 二 | 19.28 | 19.05 | 19.33 | 19.44 | 18.85 | 1.47% | 0.59% | 721878 | 1388万 | 23.8 | 23.8 | 23.18 | 97 | 金科环境 | 2023-11-27 一 | 18.85 | 19.03 | 19.05 | 19.23 | 18.81 | 0.11% | 0.52% | 639346 | 1218万 | 23.45 | 23.45 | 22.85 | 98 | 金科环境 | 2023-11-24 五 | 19.24 | 19.43 | 19.03 | 19.41 | 18.96 | -2.06% | 0.40% | 497929 | 953万 | 23.43 | 23.43 | 22.83 | 99 | 金科环境 | 2023-11-23 四 | 19.18 | 19.13 | 19.43 | 19.45 | 19.00 | 1.57% | 0.41% | 499212 | 962万 | 23.92 | 23.92 | 23.3 | 100 | 金科环境 | 2023-11-22 三 | 19.58 | 19.37 | 19.13 | 19.58 | 19.07 | -1.24% | 0.43% | 531873 | 1025万 | 23.55 | 23.55 | 22.94 | 101 | 金科环境 | 2023-11-21 二 | 19.55 | 19.40 | 19.37 | 19.73 | 19.11 | -0.15% | 0.67% | 818907 | 1587万 | 23.85 | 23.85 | 23.23 | 102 | 金科环境 | 2023-11-20 一 | 19.03 | 18.89 | 19.40 | 19.40 | 18.96 | 2.70% | 0.57% | 699432 | 1343万 | 23.89 | 23.89 | 23.27 | 103 | 金科环境 | 2023-11-17 五 | 19.09 | 18.92 | 18.89 | 19.09 | 18.75 | -0.16% | 0.28% | 344906 | 651万 | 23.26 | 23.26 | 22.66 | 104 | 金科环境 | 2023-11-16 四 | 18.95 | 18.99 | 18.92 | 19.18 | 18.85 | -0.37% | 0.37% | 455654 | 864万 | 23.29 | 23.29 | 22.69 | 105 | 金科环境 | 2023-11-15 三 | 19.10 | 18.94 | 18.99 | 19.16 | 18.85 | 0.26% | 0.44% | 541448 | 1028万 | 23.38 | 23.38 | 22.78 | 106 | 金科环境 | 2023-11-14 二 | 19.58 | 19.36 | 18.94 | 19.58 | 18.81 | -2.17% | 0.59% | 726440 | 1376万 | 23.32 | 23.32 | 22.72 | 107 | 金科环境 | 2023-11-13 一 | 18.80 | 18.84 | 19.36 | 19.55 | 18.75 | 2.76% | 0.67% | 827783 | 1590万 | 23.84 | 23.84 | 23.22 | 108 | 金科环境 | 2023-11-10 五 | 18.61 | 18.75 | 18.84 | 18.94 | 18.53 | 0.48% | 0.45% | 560148 | 1052万 | 23.2 | 23.2 | 22.6 | 109 | 金科环境 | 2023-11-09 四 | 19.19 | 19.23 | 18.75 | 19.24 | 18.63 | -2.50% | 0.66% | 816575 | 1540万 | 23.08 | 23.08 | 22.49 | 110 | 金科环境 | 2023-11-08 三 | 19.26 | 19.25 | 19.23 | 19.31 | 19.00 | -0.10% | 0.42% | 521729 | 1000万 | 23.68 | 23.68 | 23.06 | 111 | 金科环境 | 2023-11-07 二 | 19.13 | 19.11 | 19.25 | 19.48 | 18.87 | 0.73% | 0.41% | 504168 | 967万 | 23.7 | 23.7 | 23.09 | 112 | 金科环境 | 2023-11-06 一 | 18.96 | 18.94 | 19.11 | 19.23 | 18.75 | 0.90% | 0.63% | 772243 | 1470万 | 23.53 | 23.53 | 22.92 | 113 | 金科环境 | 2023-11-03 五 | 18.82 | 18.79 | 18.94 | 19.11 | 18.60 | 0.80% | 0.40% | 491582 | 932万 | 23.32 | 23.32 | 22.72 | 114 | 金科环境 | 2023-11-02 四 | 18.91 | 19.18 | 18.79 | 19.25 | 18.69 | -2.03% | 0.66% | 814806 | 1541万 | 23.13 | 23.13 | 22.54 | 115 | 金科环境 | 2023-11-01 三 | 19.30 | 19.18 | 19.18 | 19.30 | 18.82 | 0.00% | 0.66% | 808739 | 1541万 | 23.61 | 23.61 | 23 | 116 | 金科环境 | 2023-10-31 二 | 18.76 | 18.85 | 19.18 | 19.23 | 18.68 | 1.75% | 0.78% | 958872 | 1827万 | 23.61 | 23.61 | 23 | 117 | 金科环境 | 2023-10-30 一 | 18.75 | 18.85 | 18.85 | 18.97 | 18.50 | 0.00% | 0.66% | 814591 | 1532万 | 23.21 | 23.21 | 22.61 | 118 | 金科环境 | 2023-10-27 五 | 18.60 | 18.60 | 18.85 | 18.94 | 18.12 | 1.34% | 0.99% | 1214509 | 2263万 | 23.21 | 23.21 | 22.61 | 119 | 金科环境 | 2023-10-26 四 | 18.51 | 18.51 | 18.60 | 18.72 | 17.99 | 0.49% | 0.59% | 729612 | 1345万 | 22.9 | 22.9 | 26.57 | 120 | 金科环境 | 2023-10-25 三 | 18.25 | 17.80 | 18.51 | 18.70 | 18.07 | 3.99% | 0.81% | 995789 | 1833万 | 22.79 | 22.79 | 26.44 | 121 | 金科环境 | 2023-10-24 二 | 16.96 | 16.90 | 17.80 | 17.83 | 16.91 | 5.33% | 0.73% | 899629 | 1580万 | 21.92 | 21.92 | 25.43 | 122 | 金科环境 | 2023-10-23 一 | 17.28 | 17.12 | 16.90 | 17.34 | 16.70 | -1.29% | 0.51% | 622293 | 1059万 | 20.81 | 20.81 | 24.14 | 123 | 金科环境 | 2023-10-20 五 | 17.19 | 17.28 | 17.12 | 17.90 | 17.03 | -0.93% | 0.40% | 498423 | 860万 | 21.08 | 21.08 | 24.46 | 124 | 金科环境 | 2023-10-19 四 | 17.26 | 17.38 | 17.28 | 17.80 | 17.15 | -0.58% | 0.38% | 467885 | 818万 | 21.27 | 21.27 | 24.69 | 125 | 金科环境 | 2023-10-18 三 | 17.82 | 17.91 | 17.38 | 17.82 | 17.32 | -2.96% | 0.45% | 551899 | 964万 | 21.4 | 21.4 | 24.83 | 126 | 金科环境 | 2023-10-17 二 | 17.36 | 17.71 | 17.91 | 17.93 | 17.33 | 1.13% | 0.40% | 493115 | 874万 | 22.05 | 22.05 | 25.59 | 127 | 金科环境 | 2023-10-16 一 | 17.48 | 17.55 | 17.71 | 17.82 | 17.29 | 0.91% | 0.53% | 654162 | 1154万 | 21.8 | 21.8 | 25.3 | 128 | 金科环境 | 2023-10-13 五 | 17.79 | 17.70 | 17.55 | 17.79 | 17.31 | -0.85% | 0.55% | 673312 | 1175万 | 21.61 | 21.61 | 25.07 | 129 | 金科环境 | 2023-10-12 四 | 17.76 | 17.72 | 17.70 | 17.87 | 17.46 | -0.11% | 0.64% | 784132 | 1384万 | 21.79 | 21.79 | 25.29 | 130 | 金科环境 | 2023-10-11 三 | 17.91 | 17.78 | 17.72 | 17.92 | 17.64 | -0.34% | 0.44% | 537735 | 954万 | 21.82 | 21.82 | 25.31 | 131 | 金科环境 | 2023-10-10 二 | 17.98 | 17.80 | 17.78 | 18.21 | 17.70 | -0.11% | 0.67% | 829580 | 1489万 | 21.89 | 21.89 | 25.4 | 132 | 金科环境 | 2023-10-09 一 | 18.29 | 18.18 | 17.80 | 18.29 | 17.65 | -2.09% | 0.70% | 867690 | 1551万 | 21.92 | 21.92 | 25.43 | 133 | 金科环境 | 2023-09-28 四 | 18.42 | 18.44 | 18.18 | 18.42 | 17.68 | -1.41% | 0.63% | 770427 | 1392万 | 22.38 | 22.38 | 25.97 | 134 | 金科环境 | 2023-09-27 三 | 18.33 | 18.17 | 18.44 | 18.57 | 18.11 | 1.49% | 0.47% | 575245 | 1059万 | 22.7 | 22.7 | 26.34 | 135 | 金科环境 | 2023-09-26 二 | 18.33 | 18.41 | 18.17 | 18.46 | 18.10 | -1.30% | 0.63% | 773156 | 1414万 | 22.37 | 22.37 | 25.96 | 136 | 金科环境 | 2023-09-25 一 | 18.17 | 18.31 | 18.41 | 18.58 | 18.02 | 0.55% | 0.57% | 705772 | 1293万 | 22.67 | 22.67 | 26.3 | 137 | 金科环境 | 2023-09-22 五 | 18.01 | 18.01 | 18.31 | 18.36 | 17.79 | 1.67% | 0.52% | 637521 | 1157万 | 22.54 | 22.54 | 26.16 | 138 | 金科环境 | 2023-09-21 四 | 17.99 | 17.87 | 18.01 | 18.33 | 17.91 | 0.78% | 0.54% | 661813 | 1198万 | 22.17 | 22.17 | 25.73 | 139 | 金科环境 | 2023-09-20 三 | 18.22 | 18.15 | 17.87 | 18.22 | 17.81 | -1.54% | 0.56% | 694595 | 1250万 | 22 | 22 | 25.53 | 140 | 金科环境 | 2023-09-19 二 | 18.66 | 18.66 | 18.15 | 18.67 | 18.00 | -2.73% | 0.69% | 843676 | 1541万 | 22.35 | 22.35 | 25.93 | 141 | 金科环境 | 2023-09-18 一 | 17.82 | 18.14 | 18.66 | 18.83 | 17.82 | 2.87% | 1.11% | 1363087 | 2529万 | 22.97 | 22.97 | 26.66 | 142 | 金科环境 | 2023-09-15 五 | 17.95 | 17.71 | 18.14 | 18.22 | 17.82 | 2.43% | 1.01% | 1240237 | 2242万 | 22.33 | 22.33 | 25.91 | 143 | 金科环境 | 2023-09-14 四 | 18.08 | 18.41 | 17.71 | 18.21 | 17.60 | -3.80% | 0.94% | 1162149 | 2075万 | 21.8 | 21.8 | 25.3 | 144 | 金科环境 | 2023-09-13 三 | 17.98 | 17.96 | 18.41 | 18.44 | 17.89 | 2.51% | 1.05% | 1288440 | 2336万 | 22.67 | 22.67 | 26.3 | 145 | 金科环境 | 2023-09-12 二 | 18.40 | 18.25 | 17.96 | 18.40 | 17.88 | -1.59% | 0.68% | 835425 | 1503万 | 22.11 | 22.11 | 25.66 | 146 | 金科环境 | 2023-09-11 一 | 18.38 | 18.24 | 18.25 | 18.53 | 18.07 | 0.05% | 0.91% | 1124743 | 2051万 | 22.47 | 22.47 | 26.07 | 147 | 金科环境 | 2023-09-08 五 | 18.47 | 18.29 | 18.24 | 18.60 | 18.15 | -0.27% | 0.83% | 1016846 | 1867万 | 22.46 | 22.46 | 26.06 | 148 | 金科环境 | 2023-09-07 四 | 18.95 | 18.81 | 18.29 | 18.95 | 18.28 | -2.76% | 0.86% | 1055659 | 1964万 | 22.52 | 22.52 | 26.13 | 149 | 金科环境 | 2023-09-06 三 | 19.08 | 19.09 | 18.81 | 19.50 | 18.75 | -1.47% | 0.74% | 908361 | 1718万 | 23.16 | 23.16 | 26.87 | 150 | 金科环境 | 2023-09-05 二 | 19.38 | 19.56 | 19.09 | 19.76 | 18.80 | -2.40% | 1.43% | 1755412 | 3343万 | 23.5 | 23.5 | 27.27 | 151 | 金科环境 | 2023-09-04 一 | 19.51 | 19.27 | 19.56 | 19.98 | 19.33 | 1.50% | 1.97% | 2419913 | 4746万 | 24.08 | 24.08 | 27.94 | 152 | 金科环境 | 2023-09-01 五 | 20.26 | 20.30 | 19.27 | 20.40 | 19.22 | -5.07% | 2.01% | 2473453 | 4847万 | 23.73 | 23.73 | 27.53 | 153 | 金科环境 | 2023-08-31 四 | 20.15 | 20.29 | 20.30 | 20.79 | 19.98 | 0.05% | 1.63% | 2006983 | 4066万 | 24.99 | 24.99 | 29 | 154 | 金科环境 | 2023-08-30 三 | 20.69 | 20.51 | 20.29 | 20.90 | 20.00 | -1.07% | 2.14% | 2638131 | 5355万 | 24.98 | 24.98 | 28.99 | 155 | 金科环境 | 2023-08-29 二 | 20.10 | 20.57 | 20.51 | 20.95 | 19.70 | -0.29% | 3.88% | 4771816 | 9640万 | 25.25 | 25.25 | 29.3 | 156 | 金科环境 | 2023-08-28 一 | 22.00 | 21.00 | 20.57 | 22.00 | 19.30 | -2.05% | 5.77% | 7100326 | 14718万 | 25.33 | 25.33 | 29.39 | 157 | 金科环境 | 2023-08-25 五 | 18.44 | 18.43 | 21.00 | 21.99 | 18.23 | 13.94% | 6.96% | 8571932 | 17821万 | 25.85 | 25.85 | 30 | 158 | 金科环境 | 2023-08-23 三 | 17.87 | 18.19 | 18.67 | 18.88 | 17.87 | 2.64% | 1.46% | 1792397 | 3327万 | 22.99 | 22.99 | 29.23 | 159 | 金科环境 | 2023-08-22 二 | 18.02 | 18.02 | 18.19 | 18.22 | 17.73 | 0.94% | 1.07% | 1312588 | 2364万 | 22.4 | 22.4 | 28.48 |
|
行情刷新 | 流通股东
|