京源环保(688096)股票信息
| 股票代码 | 688096 |
| 股票名称 | 京源环保 |
| 最新价/元 | 6.85 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -1.72 |
| 买入/元 | 6.85 |
| 卖出/元 | 6.88 |
| 昨收/元 | 6.97 |
| 今开/元 | 7.00 |
| 最高/元 | 7.00 |
| 最低/元 | 6.75 |
| 成交量/手 | 25249.64 |
| 成交额/万 | 1735.80 |
| 股净值/元 | -36.05 |
| 市净率 | 1.38 |
| 总市值/万 | 104369.61 |
| 流通值/万 | 104369.61 |
| 换手率/% | 1.66 |
| 入市日期 | 2020-04-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
京源环保(688096)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.00 | 6.85 | -0.12 | -1.72 | 25249.64 | 1735.80 | 1.66 |
| 2024-10-10 | 6.71 | 6.97 | 0.30 | 4.50 | 42673.87 | 2992.14 | 2.80 |
| 2024-10-09 | 7.40 | 6.67 | -0.77 | -10.35 | 49170.48 | 3490.96 | 3.23 |
| 2024-10-08 | 7.89 | 7.44 | 0.76 | 11.38 | 59327.53 | 4419.32 | 3.89 |
| 2024-09-30 | 5.99 | 6.68 | 0.76 | 12.84 | 42722.61 | 2739.92 | 2.80 |
| 2024-09-27 | 5.71 | 5.92 | 0.27 | 4.78 | 12557.33 | 720.48 | 0.82 |
| 2024-09-26 | 5.22 | 5.65 | 0.38 | 7.21 | 24164.64 | 1319.79 | 1.59 |
| 2024-09-25 | 5.20 | 5.27 | 0.10 | 1.93 | 21598.40 | 1134.75 | 1.42 |
| 2024-09-24 | 5.09 | 5.17 | 0.15 | 2.99 | 19010.24 | 976.10 | 1.25 |
| 2024-09-23 | 4.99 | 5.02 | 0.05 | 1.01 | 8094.99 | 404.59 | 0.53 |
| 2024-09-20 | 5.03 | 4.97 | -0.04 | -0.80 | 7211.55 | 358.78 | 0.47 |
| 2024-09-19 | 4.92 | 5.01 | 0.10 | 2.04 | 12324.20 | 615.20 | 0.81 |
| 2024-09-18 | 4.92 | 4.91 | -0.03 | -0.61 | 11798.84 | 574.22 | 0.77 |
| 2024-09-13 | 4.93 | 4.94 | -0.01 | -0.20 | 11016.24 | 545.23 | 0.72 |
| 2024-09-12 | 4.97 | 4.95 | 0.02 | 0.41 | 9901.92 | 494.42 | 0.65 |
| 2024-09-11 | 5.02 | 4.93 | -0.06 | -1.20 | 7469.72 | 370.44 | 0.49 |
| 2024-09-10 | 4.98 | 4.99 | 0.05 | 1.01 | 11197.58 | 555.37 | 0.73 |
| 2024-09-09 | 4.91 | 4.94 | 0.02 | 0.41 | 10321.68 | 509.25 | 0.68 |
| 2024-09-06 | 5.05 | 4.92 | -0.08 | -1.60 | 10217.23 | 505.71 | 0.67 |
| 2024-09-05 | 4.96 | 5.00 | 0.08 | 1.63 | 7272.59 | 361.29 | 0.48 |
| 2024-09-04 | 4.98 | 4.92 | -0.12 | -2.38 | 9715.41 | 481.94 | 0.64 |
| 2024-09-03 | 5.04 | 5.04 | 0.03 | 0.60 | 7513.53 | 377.99 | 0.49 |
| 2024-09-02 | 5.06 | 5.01 | 0.01 | 0.20 | 15056.39 | 763.34 | 0.99 |
| 2024-08-30 | 4.97 | 5.00 | 0.05 | 1.01 | 12899.22 | 646.88 | 0.85 |
| 2024-08-29 | 4.91 | 4.95 | 0.03 | 0.61 | 8541.49 | 420.15 | 0.56 |
| 2024-08-28 | 4.84 | 4.92 | 0.08 | 1.65 | 12256.79 | 602.04 | 0.80 |
| 2024-08-27 | 4.97 | 4.84 | -0.10 | -2.02 | 7855.40 | 382.77 | 0.52 |
| 2024-08-26 | 4.91 | 4.94 | 0.03 | 0.61 | 11212.18 | 554.34 | 0.74 |
| 2024-08-23 | 4.95 | 4.91 | 0.01 | 0.20 | 11077.22 | 540.89 | 0.73 |
| 2024-08-22 | 4.96 | 4.90 | -0.09 | -1.80 | 7688.65 | 382.89 | 0.50 |
| 2024-08-21 | 5.08 | 4.99 | -0.07 | -1.38 | 10888.05 | 548.35 | 0.71 |
| 2024-08-20 | 5.16 | 5.06 | -0.06 | -1.17 | 16693.39 | 849.64 | 1.10 |
| 2024-08-19 | 5.08 | 5.12 | 0.02 | 0.39 | 23542.81 | 1200.03 | 1.55 |
| 2024-08-16 | 5.14 | 5.10 | -0.01 | -0.20 | 26372.69 | 1333.77 | 1.73 |
| 2024-08-15 | 5.06 | 5.11 | 0.00 | 0.00 | 18214.20 | 934.19 | 1.20 |
| 2024-08-14 | 5.06 | 5.11 | 0.08 | 1.59 | 21951.14 | 1120.43 | 1.44 |
| 2024-08-13 | 5.05 | 5.03 | -0.03 | -0.59 | 23997.86 | 1212.97 | 1.58 |
| 2024-08-12 | 4.97 | 5.06 | 0.15 | 3.06 | 23419.86 | 1180.22 | 1.54 |
| 2024-08-09 | 5.02 | 4.91 | -0.04 | -0.81 | 10504.24 | 521.05 | 0.69 |
| 2024-08-08 | 4.98 | 4.95 | 0.01 | 0.20 | 8461.44 | 417.40 | 0.56 |
| 2024-08-07 | 4.90 | 4.94 | 0.06 | 1.23 | 9027.88 | 445.62 | 0.59 |
| 2024-08-06 | 4.81 | 4.88 | 0.10 | 2.09 | 9641.93 | 469.19 | 0.63 |
| 2024-08-05 | 4.91 | 4.78 | -0.12 | -2.45 | 13522.85 | 657.04 | 0.89 |
| 2024-08-02 | 4.97 | 4.90 | -0.10 | -2.00 | 15108.61 | 748.57 | 0.99 |
| 2024-08-01 | 4.93 | 5.00 | 0.08 | 1.63 | 11425.57 | 569.31 | 0.75 |
| 2024-07-31 | 4.76 | 4.92 | 0.18 | 3.80 | 11871.40 | 578.11 | 0.78 |
| 2024-07-30 | 4.70 | 4.74 | 0.00 | 0.00 | 14659.26 | 697.95 | 0.96 |
| 2024-07-29 | 4.70 | 4.74 | 0.06 | 1.28 | 12730.92 | 598.10 | 0.84 |
| 2024-07-26 | 4.65 | 4.68 | 0.08 | 1.74 | 11317.34 | 529.27 | 0.74 |
| 2024-07-25 | 4.59 | 4.60 | 0.02 | 0.44 | 14376.49 | 662.55 | 0.94 |
| 2024-07-24 | 4.67 | 4.58 | -0.07 | -1.51 | 9286.12 | 427.42 | 0.61 |
| 2024-07-23 | 4.74 | 4.65 | -0.03 | -0.64 | 13566.31 | 643.54 | 0.89 |
| 2024-07-22 | 4.68 | 4.68 | 0.02 | 0.43 | 9950.06 | 465.35 | 0.65 |
| 2024-07-19 | 4.60 | 4.66 | 0.06 | 1.30 | 10660.03 | 494.70 | 0.70 |
| 2024-07-18 | 4.61 | 4.60 | -0.05 | -1.08 | 11901.45 | 545.10 | 0.78 |
| 2024-07-17 | 4.73 | 4.65 | -0.04 | -0.85 | 13248.31 | 615.88 | 0.87 |
| 2024-07-16 | 4.75 | 4.69 | -0.04 | -0.85 | 11823.59 | 553.74 | 0.78 |
| 2024-07-15 | 4.91 | 4.73 | -0.18 | -3.67 | 15359.84 | 729.68 | 1.01 |
| 2024-07-12 | 4.92 | 4.91 | -0.02 | -0.41 | 12596.03 | 624.99 | 0.83 |
| 2024-07-11 | 4.95 | 4.93 | 0.19 | 4.01 | 15679.77 | 764.75 | 1.03 |
| 2024-07-10 | 4.72 | 4.74 | -0.06 | -1.25 | 9361.12 | 445.68 | 0.61 |
| 2024-07-09 | 4.74 | 4.80 | 0.06 | 1.27 | 10165.71 | 481.15 | 0.67 |
| 2024-07-08 | 4.95 | 4.74 | -0.19 | -3.85 | 10647.61 | 509.13 | 0.70 |
| 2024-07-05 | 4.89 | 4.93 | 0.09 | 1.86 | 13423.28 | 653.96 | 0.88 |
| 2024-07-04 | 5.14 | 4.84 | -0.24 | -4.72 | 14102.23 | 694.39 | 0.93 |
| 2024-07-03 | 5.04 | 5.08 | -0.02 | -0.39 | 11119.68 | 566.77 | 0.73 |
| 2024-07-02 | 4.98 | 5.10 | 0.11 | 2.20 | 11618.35 | 590.15 | 0.76 |
| 2024-07-01 | 5.07 | 4.99 | -0.06 | -1.19 | 16590.39 | 824.20 | 1.09 |
| 2024-06-28 | 5.07 | 5.05 | -0.02 | -0.39 | 18258.37 | 928.89 | 1.20 |
| 2024-06-27 | 5.17 | 5.07 | -0.12 | -2.31 | 9720.23 | 499.73 | 0.64 |
| 2024-06-26 | 4.94 | 5.19 | 0.25 | 5.06 | 14544.42 | 732.72 | 0.95 |
| 2024-06-25 | 4.82 | 4.94 | 0.07 | 1.44 | 11085.19 | 547.83 | 0.73 |
| 2024-06-24 | 5.10 | 4.87 | -0.33 | -6.35 | 20486.16 | 1011.85 | 1.34 |
| 2024-06-21 | 5.26 | 5.20 | -0.08 | -1.52 | 15827.79 | 823.43 | 1.04 |
| 2024-06-20 | 5.14 | 5.28 | 0.11 | 2.13 | 31533.25 | 1661.69 | 2.07 |
| 2024-06-19 | 5.21 | 5.17 | -0.01 | -0.19 | 18269.86 | 944.75 | 1.20 |
| 2024-06-18 | 5.03 | 5.18 | -0.06 | -1.15 | 20132.52 | 1046.13 | 1.32 |
| 2024-06-17 | 5.39 | 5.24 | -0.16 | -2.96 | 11571.71 | 610.97 | 0.76 |
| 2024-06-14 | 5.44 | 5.40 | -0.12 | -2.17 | 10925.97 | 590.90 | 0.72 |
| 2024-06-13 | 5.41 | 5.52 | 0.11 | 2.03 | 18091.36 | 988.28 | 1.19 |
| 2024-06-12 | 5.17 | 5.41 | 0.19 | 3.64 | 15151.14 | 815.43 | 0.99 |
| 2024-06-11 | 5.21 | 5.22 | -0.07 | -1.32 | 13765.34 | 708.60 | 0.90 |
| 2024-06-07 | 4.96 | 5.29 | 0.34 | 6.87 | 18568.66 | 966.88 | 1.22 |
| 2024-06-06 | 5.30 | 4.95 | -0.34 | -6.43 | 21384.06 | 1082.07 | 1.40 |
| 2024-06-05 | 5.42 | 5.29 | -0.14 | -2.58 | 20466.48 | 1088.20 | 1.34 |
| 2024-06-04 | 5.77 | 5.43 | -0.37 | -6.38 | 27929.18 | 1537.48 | 1.83 |
| 2024-06-03 | 6.03 | 5.80 | -0.24 | -3.97 | 16329.10 | 959.81 | 1.07 |
| 2024-05-31 | 5.84 | 6.04 | 0.21 | 3.60 | 15720.41 | 938.79 | 1.03 |
| 2024-05-30 | 5.94 | 5.83 | -0.14 | -2.35 | 13018.77 | 771.42 | 0.85 |
| 2024-05-29 | 5.87 | 5.97 | 0.11 | 1.88 | 12313.46 | 737.00 | 0.81 |
| 2024-05-28 | 5.90 | 5.86 | -0.07 | -1.18 | 8233.38 | 486.48 | 0.54 |
| 2024-05-27 | 5.94 | 5.93 | -0.01 | -0.17 | 9038.88 | 532.67 | 0.59 |
| 2024-05-24 | 5.98 | 5.94 | -0.08 | -1.33 | 14702.45 | 881.71 | 0.96 |
| 2024-05-23 | 6.02 | 6.02 | -0.06 | -0.99 | 10445.65 | 629.83 | 0.69 |
| 2024-05-22 | 6.12 | 6.08 | -0.02 | -0.33 | 13252.42 | 805.44 | 0.87 |
| 2024-05-21 | 6.15 | 6.10 | -0.05 | -0.81 | 12804.89 | 782.39 | 0.84 |
| 2024-05-20 | 6.08 | 6.15 | 0.02 | 0.33 | 11604.15 | 716.48 | 0.76 |
| 2024-05-17 | 6.04 | 6.13 | 0.05 | 0.82 | 14673.89 | 896.71 | 0.96 |
| 2024-05-16 | 5.98 | 6.08 | 0.11 | 1.84 | 15846.26 | 965.84 | 1.04 |
| 2024-05-15 | 6.04 | 5.97 | -0.06 | -1.00 | 16563.01 | 995.14 | 1.09 |
日K线
周K线
月K线
