金科环境(688466)股票信息
| 股票代码 | 688466 |
| 股票名称 | 金科环境 |
| 最新价/元 | 12.18 |
| 涨跌额/元 | -0.69 |
| 涨跌幅/% | -5.36 |
| 买入/元 | 12.18 |
| 卖出/元 | 12.42 |
| 昨收/元 | 12.87 |
| 今开/元 | 12.66 |
| 最高/元 | 12.94 |
| 最低/元 | 11.97 |
| 成交量/手 | 10841.58 |
| 成交额/万 | 1341.80 |
| 股净值/元 | 21.00 |
| 市净率 | 1.28 |
| 总市值/万 | 149958.97 |
| 流通值/万 | 149958.97 |
| 换手率/% | 0.88 |
| 入市日期 | 2020-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
金科环境(688466)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 | 12.66 | 12.18 | -0.69 | -5.36 | 10841.58 | 1341.80 | 0.88 |
| 2024-10-10 | 12.79 | 12.87 | 0.21 | 1.66 | 11530.84 | 1499.64 | 0.94 |
| 2024-10-09 | 14.10 | 12.66 | -1.60 | -11.22 | 15651.12 | 2091.55 | 1.27 |
| 2024-10-08 | 15.01 | 14.26 | 1.20 | 9.19 | 20098.58 | 2912.47 | 1.63 |
| 2024-09-30 | 12.18 | 13.06 | 1.34 | 11.43 | 15788.80 | 1994.42 | 1.28 |
| 2024-09-27 | 11.37 | 11.72 | 0.44 | 3.90 | 2903.55 | 335.07 | 0.24 |
| 2024-09-26 | 11.10 | 11.28 | 0.28 | 2.55 | 4160.91 | 463.95 | 0.34 |
| 2024-09-25 | 11.03 | 11.00 | 0.10 | 0.92 | 4553.11 | 504.56 | 0.37 |
| 2024-09-24 | 10.96 | 10.90 | 0.20 | 1.87 | 5219.73 | 566.90 | 0.42 |
| 2024-09-23 | 10.54 | 10.70 | 0.05 | 0.47 | 1844.64 | 196.99 | 0.15 |
| 2024-09-20 | 10.71 | 10.65 | -0.04 | -0.37 | 1485.62 | 157.94 | 0.12 |
| 2024-09-19 | 10.46 | 10.69 | 0.28 | 2.69 | 2949.78 | 313.88 | 0.24 |
| 2024-09-18 | 10.50 | 10.41 | -0.11 | -1.05 | 2869.91 | 298.02 | 0.23 |
| 2024-09-13 | 10.69 | 10.52 | -0.19 | -1.77 | 2364.69 | 250.61 | 0.19 |
| 2024-09-12 | 10.72 | 10.71 | -0.01 | -0.09 | 2682.11 | 288.76 | 0.22 |
| 2024-09-11 | 10.63 | 10.72 | 0.09 | 0.85 | 2233.85 | 238.91 | 0.18 |
| 2024-09-10 | 10.54 | 10.63 | 0.09 | 0.85 | 2806.35 | 297.00 | 0.23 |
| 2024-09-09 | 10.65 | 10.54 | 0.00 | 0.00 | 3109.18 | 328.56 | 0.25 |
| 2024-09-06 | 10.86 | 10.54 | -0.29 | -2.68 | 2845.58 | 304.84 | 0.23 |
| 2024-09-05 | 10.88 | 10.83 | 0.13 | 1.22 | 1999.92 | 216.33 | 0.16 |
| 2024-09-04 | 10.90 | 10.70 | -0.15 | -1.38 | 2226.34 | 238.80 | 0.18 |
| 2024-09-03 | 10.73 | 10.85 | 0.10 | 0.93 | 2133.38 | 230.41 | 0.17 |
| 2024-09-02 | 11.18 | 10.75 | -0.22 | -2.01 | 3428.25 | 372.74 | 0.28 |
| 2024-08-30 | 10.94 | 10.97 | 0.09 | 0.83 | 2534.58 | 278.13 | 0.21 |
| 2024-08-29 | 10.62 | 10.88 | 0.29 | 2.74 | 3242.83 | 349.73 | 0.26 |
| 2024-08-28 | 10.63 | 10.59 | -0.14 | -1.31 | 4245.51 | 453.65 | 0.34 |
| 2024-08-27 | 10.66 | 10.73 | 0.12 | 1.13 | 5416.45 | 573.57 | 0.44 |
| 2024-08-26 | 10.31 | 10.61 | 0.25 | 2.41 | 7611.12 | 800.30 | 0.62 |
| 2024-08-23 | 10.54 | 10.36 | -0.13 | -1.24 | 4194.72 | 435.57 | 0.34 |
| 2024-08-22 | 10.49 | 10.49 | -0.04 | -0.38 | 2993.12 | 315.44 | 0.24 |
| 2024-08-21 | 10.76 | 10.53 | -0.20 | -1.86 | 5377.72 | 570.41 | 0.44 |
| 2024-08-20 | 11.05 | 10.73 | -0.30 | -2.72 | 6561.16 | 708.26 | 0.53 |
| 2024-08-19 | 11.28 | 11.03 | -0.14 | -1.25 | 6012.07 | 667.60 | 0.49 |
| 2024-08-16 | 11.65 | 11.17 | -0.12 | -1.06 | 4113.01 | 463.50 | 0.33 |
| 2024-08-15 | 11.44 | 11.29 | -0.09 | -0.79 | 3296.98 | 374.04 | 0.27 |
| 2024-08-14 | 11.41 | 11.38 | 0.06 | 0.53 | 4532.49 | 520.31 | 0.37 |
| 2024-08-13 | 11.22 | 11.32 | 0.11 | 0.98 | 4141.81 | 468.67 | 0.34 |
| 2024-08-12 | 11.18 | 11.21 | 0.11 | 0.99 | 5560.62 | 631.50 | 0.45 |
| 2024-08-09 | 11.00 | 11.10 | 0.05 | 0.45 | 3103.00 | 346.73 | 0.25 |
| 2024-08-08 | 11.11 | 11.05 | -0.14 | -1.25 | 3556.30 | 393.84 | 0.29 |
| 2024-08-07 | 11.17 | 11.19 | -0.06 | -0.53 | 2802.54 | 315.27 | 0.23 |
| 2024-08-06 | 11.05 | 11.25 | 0.34 | 3.12 | 3669.89 | 406.52 | 0.30 |
| 2024-08-05 | 11.45 | 10.91 | -0.44 | -3.88 | 5204.98 | 582.02 | 0.42 |
| 2024-08-02 | 11.52 | 11.35 | -0.17 | -1.48 | 2316.87 | 265.43 | 0.19 |
| 2024-08-01 | 11.29 | 11.52 | 0.17 | 1.50 | 3371.42 | 386.99 | 0.27 |
| 2024-07-31 | 11.06 | 11.35 | 0.25 | 2.25 | 3408.63 | 383.09 | 0.28 |
| 2024-07-30 | 10.94 | 11.10 | 0.07 | 0.64 | 2284.13 | 253.76 | 0.19 |
| 2024-07-29 | 11.09 | 11.03 | 0.06 | 0.55 | 2401.93 | 264.42 | 0.20 |
| 2024-07-26 | 10.80 | 10.97 | 0.20 | 1.86 | 2616.21 | 287.57 | 0.21 |
| 2024-07-25 | 10.70 | 10.77 | 0.02 | 0.19 | 4054.22 | 442.34 | 0.33 |
| 2024-07-24 | 10.59 | 10.75 | -0.26 | -2.36 | 5083.06 | 547.97 | 0.41 |
| 2024-07-23 | 11.15 | 11.01 | -0.08 | -0.72 | 3241.75 | 363.09 | 0.26 |
| 2024-07-22 | 10.92 | 11.09 | 0.04 | 0.36 | 1656.97 | 183.08 | 0.13 |
| 2024-07-19 | 10.82 | 11.05 | 0.23 | 2.13 | 3201.30 | 352.22 | 0.26 |
| 2024-07-18 | 10.87 | 10.82 | -0.05 | -0.46 | 2899.78 | 312.31 | 0.24 |
| 2024-07-17 | 11.05 | 10.87 | -0.07 | -0.64 | 1689.20 | 184.14 | 0.14 |
| 2024-07-16 | 11.09 | 10.94 | -0.14 | -1.26 | 2943.19 | 322.96 | 0.24 |
| 2024-07-15 | 11.29 | 11.08 | -0.27 | -2.38 | 2567.98 | 285.13 | 0.21 |
| 2024-07-12 | 11.27 | 11.35 | 0.00 | 0.00 | 2477.01 | 281.71 | 0.20 |
| 2024-07-11 | 11.21 | 11.35 | 0.32 | 2.90 | 4500.54 | 507.07 | 0.37 |
| 2024-07-10 | 11.16 | 11.03 | -0.24 | -2.13 | 4020.77 | 445.02 | 0.33 |
| 2024-07-09 | 11.04 | 11.27 | 0.30 | 2.74 | 4510.09 | 502.38 | 0.37 |
| 2024-07-08 | 10.97 | 10.97 | -0.11 | -0.99 | 3100.73 | 345.57 | 0.25 |
| 2024-07-05 | 11.37 | 11.49 | -0.11 | -0.95 | 4322.79 | 500.17 | 0.35 |
| 2024-07-04 | 11.89 | 11.60 | -0.32 | -2.69 | 4742.84 | 551.28 | 0.39 |
| 2024-07-03 | 11.98 | 11.92 | -0.04 | -0.33 | 2744.42 | 325.49 | 0.22 |
| 2024-07-02 | 11.73 | 11.96 | 0.16 | 1.36 | 1972.09 | 235.18 | 0.16 |
| 2024-07-01 | 11.83 | 11.80 | -0.12 | -1.01 | 5190.02 | 608.07 | 0.42 |
| 2024-06-28 | 11.63 | 11.92 | 0.24 | 2.06 | 6757.69 | 810.39 | 0.55 |
| 2024-06-27 | 11.90 | 11.68 | -0.20 | -1.68 | 3394.59 | 401.61 | 0.28 |
| 2024-06-26 | 11.42 | 11.88 | 0.50 | 4.39 | 4718.22 | 547.24 | 0.38 |
| 2024-06-25 | 11.45 | 11.38 | 0.03 | 0.26 | 3929.63 | 449.62 | 0.32 |
| 2024-06-24 | 11.89 | 11.35 | -0.67 | -5.57 | 11118.87 | 1280.76 | 0.90 |
| 2024-06-21 | 12.29 | 12.02 | -0.31 | -2.51 | 6781.63 | 815.16 | 0.55 |
| 2024-06-20 | 12.11 | 12.33 | 0.21 | 1.73 | 5628.46 | 688.01 | 0.46 |
| 2024-06-19 | 12.41 | 12.12 | -0.29 | -2.34 | 4398.40 | 538.26 | 0.36 |
| 2024-06-18 | 12.13 | 12.41 | 0.19 | 1.56 | 3295.97 | 406.16 | 0.27 |
| 2024-06-17 | 12.13 | 12.22 | -0.06 | -0.49 | 2704.29 | 329.34 | 0.22 |
| 2024-06-14 | 12.33 | 12.28 | -0.12 | -0.97 | 2728.53 | 334.51 | 0.22 |
| 2024-06-13 | 12.15 | 12.40 | 0.08 | 0.65 | 4318.81 | 529.24 | 0.35 |
| 2024-06-12 | 12.23 | 12.32 | 0.08 | 0.65 | 3817.41 | 470.59 | 0.31 |
| 2024-06-11 | 11.95 | 12.24 | 0.08 | 0.66 | 4929.22 | 591.51 | 0.40 |
| 2024-06-07 | 11.78 | 12.16 | 0.52 | 4.47 | 7943.49 | 953.78 | 0.65 |
| 2024-06-06 | 12.02 | 11.64 | -0.39 | -3.24 | 7291.38 | 857.46 | 0.59 |
| 2024-06-05 | 12.20 | 12.03 | -0.27 | -2.20 | 4889.37 | 590.50 | 0.40 |
| 2024-06-04 | 12.65 | 12.30 | -0.42 | -3.30 | 6684.81 | 826.13 | 0.54 |
| 2024-06-03 | 13.24 | 12.72 | -0.47 | -3.56 | 5620.04 | 721.47 | 0.46 |
| 2024-05-31 | 12.89 | 13.19 | 0.19 | 1.46 | 3630.96 | 477.33 | 0.29 |
| 2024-05-30 | 13.16 | 13.00 | -0.16 | -1.22 | 5696.27 | 751.45 | 0.46 |
| 2024-05-29 | 13.01 | 13.16 | 0.31 | 2.41 | 7200.48 | 954.15 | 0.58 |
| 2024-05-28 | 13.07 | 12.85 | -0.17 | -1.31 | 2711.19 | 351.46 | 0.22 |
| 2024-05-27 | 12.75 | 13.02 | 0.25 | 1.96 | 5782.04 | 747.56 | 0.47 |
| 2024-05-24 | 12.93 | 12.77 | -0.03 | -0.23 | 4260.41 | 549.12 | 0.35 |
| 2024-05-23 | 13.15 | 12.80 | -0.35 | -2.66 | 5085.60 | 652.58 | 0.41 |
| 2024-05-22 | 12.98 | 13.15 | 0.15 | 1.15 | 4609.54 | 605.68 | 0.37 |
| 2024-05-21 | 13.36 | 13.00 | -0.44 | -3.27 | 7035.82 | 922.05 | 0.57 |
| 2024-05-20 | 13.28 | 13.44 | 0.11 | 0.83 | 7585.62 | 1027.82 | 0.62 |
| 2024-05-17 | 12.84 | 13.33 | 0.49 | 3.82 | 4739.82 | 622.04 | 0.38 |
| 2024-05-16 | 12.80 | 12.84 | 0.20 | 1.58 | 3571.01 | 460.10 | 0.29 |
| 2024-05-15 | 12.82 | 12.64 | -0.16 | -1.25 | 4717.64 | 600.96 | 0.38 |
日K线
周K线
月K线
