金科环境

688466
🏛️ 中国 →
19.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.45 12.64 12.33 12.58 0.2M
2022-12-29 12.62 12.73 12.38 12.38 0.2M
2022-12-28 12.71 12.81 12.50 12.58 0.3M
2022-12-27 12.72 12.72 12.53 12.62 0.2M
2022-12-26 12.45 12.72 12.45 12.63 0.1M
2022-12-23 12.43 12.62 12.30 12.46 0.3M
2022-12-22 12.63 12.66 12.35 12.39 0.2M
2022-12-21 12.59 12.66 12.41 12.45 0.2M
2022-12-20 12.58 12.73 12.43 12.57 0.2M
2022-12-19 13.08 13.14 12.42 12.55 0.4M
2022-12-16 13.47 13.48 12.98 13.02 0.4M
2022-12-15 13.21 13.50 13.21 13.38 0.2M
2022-12-14 13.25 13.44 13.23 13.25 0.2M
2022-12-13 13.29 13.57 13.26 13.33 0.3M
2022-12-12 13.42 13.58 13.32 13.38 0.3M
2022-12-09 13.51 13.52 13.26 13.29 0.4M
2022-12-08 13.64 13.64 13.38 13.42 0.3M
2022-12-07 13.62 13.67 13.45 13.47 0.4M
2022-12-06 13.68 13.78 13.50 13.53 0.4M
2022-12-05 13.61 13.82 13.52 13.77 0.5M
2022-12-02 13.33 13.58 13.27 13.51 0.5M
2022-12-01 13.44 13.61 13.28 13.33 0.5M
2022-11-30 13.35 13.53 13.23 13.23 0.4M
2022-11-29 13.07 13.60 12.92 13.44 0.4M
2022-11-28 13.13 13.43 13.13 13.19 0.3M
2022-11-25 13.51 13.51 13.23 13.23 0.3M
2022-11-24 13.43 13.53 13.42 13.51 0.2M
2022-11-23 13.49 13.61 13.25 13.49 0.5M
2022-11-22 13.57 13.94 13.48 13.55 0.5M
2022-11-21 13.86 13.86 13.51 13.54 0.4M
2022-11-18 13.93 13.93 13.75 13.75 0.3M
2022-11-17 13.75 13.98 13.62 13.89 0.4M
2022-11-16 13.91 13.91 13.71 13.75 0.4M
2022-11-15 13.78 13.91 13.61 13.84 0.5M
2022-11-14 13.68 13.83 13.62 13.70 0.4M
2022-11-11 14.07 14.13 13.68 13.72 0.5M
2022-11-10 14.02 14.02 13.74 13.75 0.7M
2022-11-09 14.16 14.23 14.00 14.04 0.4M
2022-11-08 14.08 14.29 14.01 14.03 0.7M
2022-11-07 14.15 14.43 14.04 14.08 1.2M
2022-11-04 13.38 14.38 13.36 14.05 2.0M
2022-11-03 13.08 13.40 13.08 13.23 0.4M
2022-11-02 13.00 13.29 12.88 13.23 0.7M
2022-11-01 12.60 12.97 12.49 12.97 0.7M
2022-10-31 12.25 12.56 12.13 12.47 0.5M
2022-10-28 13.13 13.23 12.26 12.28 0.5M
2022-10-27 12.63 13.13 12.63 12.93 0.5M
2022-10-26 12.34 12.74 12.18 12.63 0.3M
2022-10-25 12.52 12.84 12.22 12.30 0.3M
2022-10-24 13.02 13.18 12.58 12.71 0.3M
2022-10-21 12.93 13.07 12.73 12.98 0.3M
2022-10-20 12.85 12.96 12.64 12.86 0.3M
2022-10-19 12.85 13.05 12.82 12.85 0.2M
2022-10-18 12.88 13.13 12.88 13.03 0.4M
2022-10-17 13.06 13.06 12.71 13.04 0.3M
2022-10-14 12.63 12.92 12.56 12.81 0.4M
2022-10-13 12.33 12.58 12.18 12.54 0.5M
2022-10-12 12.25 12.40 11.81 12.33 0.6M
2022-10-11 12.43 12.43 11.86 12.25 0.2M
2022-10-10 12.53 12.58 12.18 12.19 0.3M
2022-09-30 12.42 12.66 12.40 12.53 0.3M
2022-09-29 12.78 12.78 12.43 12.46 0.3M
2022-09-28 12.89 12.98 12.50 12.83 0.4M
2022-09-27 12.58 12.93 12.50 12.90 0.3M
2022-09-26 13.19 13.19 12.44 12.54 0.4M
2022-09-23 13.35 13.63 13.08 13.19 0.5M
2022-09-22 13.35 13.53 13.05 13.47 0.4M
2022-09-21 13.20 13.28 12.69 13.23 0.4M
2022-09-20 13.42 13.42 12.79 13.00 0.3M
2022-09-19 13.06 13.13 12.54 12.75 0.5M
2022-09-16 13.17 13.18 12.63 12.76 0.6M
2022-09-15 13.43 13.61 13.00 13.20 0.5M
2022-09-14 13.51 13.55 13.29 13.45 0.4M
2022-09-13 13.75 13.84 13.54 13.63 0.4M
2022-09-09 13.69 13.92 13.64 13.83 0.4M
2022-09-08 13.96 14.06 13.71 13.80 0.4M
2022-09-07 14.03 14.03 13.83 13.91 0.3M
2022-09-06 14.21 14.24 13.86 13.90 0.5M
2022-09-05 13.72 14.07 13.59 14.05 0.7M
2022-09-02 13.36 13.70 13.36 13.67 0.4M
2022-09-01 13.42 13.71 13.34 13.36 0.5M
2022-08-31 13.85 13.87 13.41 13.48 0.7M
2022-08-30 14.08 14.21 13.78 13.84 0.9M
2022-08-29 14.17 14.27 13.67 14.08 1.1M
2022-08-26 14.43 14.98 14.25 14.27 1.0M
2022-08-25 14.83 14.88 14.23 14.33 1.1M
2022-08-24 15.08 15.25 14.42 14.55 1.0M
2022-08-23 14.48 15.03 14.31 15.02 1.2M
2022-08-22 14.68 14.78 14.38 14.48 0.5M
2022-08-19 15.08 15.08 14.60 14.67 0.7M
2022-08-18 14.53 14.91 14.34 14.88 1.0M
2022-08-17 14.36 14.53 14.26 14.53 0.7M
2022-08-16 14.38 14.43 14.26 14.34 0.4M
2022-08-15 14.52 14.72 14.21 14.37 0.6M
2022-08-12 14.75 14.98 14.54 14.57 0.8M
2022-08-11 14.83 14.95 14.58 14.70 1.4M
2022-08-10 14.66 15.17 14.49 14.83 1.8M
2022-08-09 14.00 14.97 13.86 14.57 2.4M
2022-08-08 13.78 13.83 13.63 13.83 0.7M
2022-08-05 13.39 13.77 13.28 13.75 0.7M
2022-08-04 13.33 13.53 13.19 13.38 0.6M
2022-08-03 13.41 13.73 13.23 13.26 0.5M
2022-08-02 13.88 13.92 13.17 13.23 0.8M
2022-08-01 13.91 14.03 13.67 13.92 0.5M
2022-07-29 14.13 14.31 13.89 13.92 0.7M
2022-07-28 13.84 14.05 13.71 13.98 0.6M
2022-07-27 13.84 13.90 13.64 13.80 0.3M
2022-07-26 13.82 14.06 13.44 13.89 0.6M
2022-07-25 13.83 14.07 13.68 13.85 0.5M
2022-07-22 13.68 14.10 13.67 13.79 0.6M
2022-07-21 13.59 13.86 13.59 13.78 0.3M
2022-07-20 13.68 13.83 13.68 13.76 0.4M
2022-07-19 14.04 14.04 13.58 13.83 0.6M
2022-07-18 13.52 14.13 13.21 13.82 1.0M
2022-07-15 13.63 13.65 13.25 13.46 0.7M
2022-07-14 13.01 13.64 13.01 13.56 0.9M
2022-07-13 13.01 13.19 12.97 13.00 0.4M
2022-07-12 13.38 13.45 13.00 13.01 0.5M
2022-07-11 13.23 13.48 13.20 13.47 0.4M
2022-07-08 13.40 13.46 13.24 13.33 0.3M
2022-07-07 13.20 13.41 13.17 13.38 0.3M
2022-07-06 13.38 13.38 13.10 13.21 0.4M
2022-07-05 13.55 13.55 13.21 13.38 0.6M
2022-07-04 13.33 13.73 13.17 13.56 0.7M
2022-07-01 13.02 13.43 13.02 13.33 0.7M
2022-06-30 13.23 13.23 13.03 13.08 0.6M
2022-06-29 13.60 13.60 13.10 13.15 0.5M
2022-06-28 13.02 13.46 13.02 13.43 0.9M
2022-06-27 13.10 13.23 13.00 13.06 0.6M
2022-06-24 13.00 13.13 12.88 13.12 0.9M
2022-06-23 12.72 12.98 12.65 12.92 0.7M
2022-06-22 13.00 13.00 12.69 12.73 0.7M
2022-06-21 12.93 13.06 12.82 12.86 0.8M
2022-06-20 12.92 12.98 12.84 12.93 0.7M
2022-06-17 12.84 12.97 12.73 12.85 0.7M
2022-06-16 12.88 13.07 12.85 12.98 0.6M
2022-06-15 13.02 13.04 12.83 12.88 0.8M
2022-06-14 13.21 13.21 12.67 12.88 0.7M
2022-06-13 13.17 13.47 13.03 13.22 0.8M
2022-06-10 13.17 13.47 13.17 13.40 0.4M
2022-06-09 13.71 13.71 13.25 13.33 0.7M
2022-06-08 13.89 13.95 13.42 13.61 0.9M
2022-06-07 14.39 14.63 13.86 13.89 0.7M
2022-06-06 13.97 14.73 13.97 14.39 0.9M
2022-06-02 13.65 14.15 13.43 13.96 0.9M
2022-06-01 13.25 13.67 13.20 13.55 0.6M
2022-05-31 13.13 13.30 12.89 13.25 0.4M
2022-05-30 12.83 13.13 12.68 13.00 0.3M
2022-05-27 12.94 13.23 12.65 12.73 0.3M
2022-05-26 12.99 13.15 12.89 13.10 0.3M
2022-05-25 12.79 13.13 12.79 13.00 0.5M
2022-05-24 13.10 13.35 12.49 12.64 0.5M
2022-05-23 12.83 13.33 12.83 13.24 0.4M
2022-05-20 12.82 13.03 12.68 12.83 0.3M
2022-05-19 12.73 12.90 12.57 12.78 0.2M
2022-05-18 12.52 12.99 12.49 12.86 0.3M
2022-05-17 12.81 13.03 12.50 12.82 0.4M
2022-05-16 12.96 13.23 12.80 12.87 0.3M
2022-05-13 13.03 13.14 12.73 13.04 0.3M
2022-05-12 12.90 12.98 12.67 12.83 0.2M
2022-05-11 12.78 13.05 12.62 12.75 0.4M
2022-05-10 12.39 12.92 12.20 12.82 0.5M
2022-05-09 12.45 12.53 12.30 12.39 0.3M
2022-05-06 12.20 12.42 12.03 12.25 0.4M
2022-05-05 12.16 12.58 11.82 12.31 0.5M
2022-04-29 11.57 12.43 11.33 12.13 0.5M
2022-04-28 11.93 11.93 11.21 11.45 0.9M
2022-04-27 12.00 12.20 10.99 12.06 0.4M
2022-04-26 12.48 12.64 11.82 12.00 0.3M
2022-04-25 13.36 13.44 12.13 12.26 0.5M
2022-04-22 13.18 13.63 13.18 13.33 0.3M
2022-04-21 13.65 13.81 13.42 13.63 0.3M
2022-04-20 13.88 13.96 13.59 13.93 0.3M
2022-04-19 13.61 13.93 13.60 13.88 0.3M
2022-04-18 13.42 13.79 13.21 13.60 0.3M
2022-04-15 14.07 14.07 13.44 13.60 0.3M
2022-04-14 14.31 14.31 13.85 14.07 0.3M
2022-04-13 13.98 14.32 13.79 14.10 0.3M
2022-04-12 13.67 14.12 13.50 13.98 0.3M
2022-04-11 13.65 14.17 13.65 13.68 0.6M
2022-04-08 14.61 14.69 14.40 14.49 0.3M
2022-04-07 14.72 14.90 14.37 14.38 0.5M
2022-04-06 14.64 14.98 14.64 14.93 0.3M
2022-04-01 14.63 14.88 14.42 14.71 0.4M
2022-03-31 14.18 15.09 14.18 14.79 0.8M
2022-03-30 14.00 14.56 14.00 14.38 0.2M
2022-03-29 14.46 14.70 14.09 14.24 0.2M
2022-03-28 14.24 14.61 14.24 14.46 0.3M
2022-03-25 14.43 14.68 14.38 14.49 0.3M
2022-03-24 14.73 14.73 14.44 14.44 0.2M
2022-03-23 14.80 14.98 14.71 14.77 0.2M
2022-03-22 14.79 14.86 14.51 14.83 0.2M
2022-03-21 14.75 14.87 14.58 14.79 0.2M
2022-03-18 14.47 14.83 14.47 14.71 0.3M
2022-03-17 14.19 14.72 14.19 14.57 0.5M
2022-03-16 14.11 14.56 13.60 14.31 0.5M
2022-03-15 15.00 15.00 14.10 14.10 0.4M
2022-03-14 15.30 15.30 14.83 14.87 0.3M
2022-03-11 15.32 15.32 14.34 15.30 0.5M
2022-03-10 15.25 15.70 15.25 15.28 0.3M
2022-03-09 16.18 16.19 14.75 15.11 0.6M
2022-03-08 16.12 16.48 15.54 15.54 0.5M
2022-03-07 16.26 16.42 16.05 16.11 0.3M
2022-03-04 16.68 16.68 16.24 16.26 0.7M
2022-03-03 16.68 16.74 16.58 16.64 0.4M
2022-03-02 19.92 20.05 19.65 20.01 0.4M
2022-03-01 19.82 20.10 19.76 20.00 0.3M
2022-02-28 20.13 20.13 19.48 19.84 0.3M
2022-02-25 19.68 20.13 19.68 20.00 0.3M
2022-02-24 20.24 20.37 19.45 19.66 0.6M
2022-02-23 20.18 20.18 19.89 20.13 0.3M
2022-02-22 20.00 20.19 19.80 19.88 0.5M
2022-02-21 20.30 20.37 20.01 20.24 0.4M
2022-02-18 20.22 20.30 19.76 20.30 0.3M
2022-02-17 20.11 20.70 20.11 20.34 0.8M
2022-02-16 20.17 20.20 20.05 20.11 0.3M
2022-02-15 19.86 20.09 19.70 20.09 0.3M
2022-02-14 19.93 20.22 19.80 19.93 0.2M
2022-02-11 20.22 20.54 19.95 20.04 0.3M
2022-02-10 20.38 20.61 20.23 20.56 0.5M
2022-02-09 20.12 20.37 20.09 20.28 0.2M
2022-02-08 19.68 20.11 19.67 20.10 0.4M
2022-02-07 19.63 19.90 19.35 19.57 0.3M
2022-01-28 18.92 19.52 18.89 19.19 0.5M
2022-01-27 19.30 19.41 18.86 18.89 0.4M
2022-01-26 19.34 19.61 18.96 19.53 0.6M
2022-01-25 20.41 20.41 19.20 19.31 0.9M
2022-01-24 20.96 20.96 20.33 20.41 0.5M
2022-01-21 20.85 21.21 20.54 20.84 0.6M
2022-01-20 21.69 21.69 20.95 20.96 0.7M
2022-01-19 21.29 21.79 21.22 21.64 0.6M
2022-01-18 21.85 21.85 21.25 21.28 0.6M
2022-01-17 21.74 21.93 21.53 21.82 0.5M
2022-01-14 22.36 22.36 21.50 21.50 0.8M
2022-01-13 22.46 22.46 22.09 22.17 0.4M
2022-01-12 22.40 22.90 22.25 22.35 0.8M
2022-01-11 22.10 22.55 22.02 22.43 1.0M
2022-01-10 21.83 22.09 21.51 21.96 0.5M
2022-01-07 22.52 22.52 21.78 21.79 0.8M
2022-01-06 21.81 22.58 21.81 22.31 0.9M
2022-01-05 22.09 22.22 21.71 21.94 0.7M
2022-01-04 21.68 22.31 21.46 22.09 1.3M