京源环保（688096）历史行情

以下为京源环保近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	7.400	7.840	8.070	7.250	0.500	6.812%	1,585.69万	1.22亿	6.784%
2026-10-02	7.400	7.840	8.070	7.250	0.500	6.812%	1,585.69万	1.22亿	6.784%
2026-10-01	7.400	7.840	8.070	7.250	0.500	6.812%	1,585.69万	1.22亿	6.784%
2026-09-30	7.400	7.840	8.070	7.250	0.500	6.812%	1,585.69万	0.00亿	0.000%
2026-09-29	7.240	7.340	7.440	7.100	0.140	1.944%	688.50万	0.00亿	0.000%
2026-09-28	7.490	7.200	7.490	7.000	-0.210	-2.834%	888.12万	0.00亿	0.000%
2026-09-27	7.480	7.410	7.550	7.360	-0.090	-1.200%	493.18万	0.37亿	2.110%
2026-09-24	7.480	7.410	7.550	7.360	-0.090	-1.200%	493.18万	0.00亿	0.000%
2026-09-23	7.610	7.500	7.630	7.460	-0.080	-1.055%	544.34万	0.00亿	0.000%
2026-09-22	7.670	7.580	7.700	7.540	-0.030	-0.394%	621.50万	0.00亿	0.000%
2026-09-21	7.550	7.610	7.650	7.490	0.020	0.264%	734.31万	0.00亿	0.000%
2026-09-18	7.350	7.590	7.630	7.350	0.260	3.547%	1,019.36万	0.00亿	0.000%
2026-09-17	7.550	7.330	7.550	7.290	-0.190	-2.527%	647.81万	0.00亿	0.000%
2026-09-16	7.390	7.520	7.590	7.250	0.160	2.174%	408.77万	0.00亿	0.000%
2026-09-15	7.730	7.360	7.740	7.340	-0.330	-4.291%	445.02万	0.00亿	0.000%
2026-09-14	7.770	7.690	7.850	7.570	-0.090	-1.157%	578.80万	0.00亿	0.000%
2026-09-11	7.910	7.780	7.950	7.580	-0.200	-2.506%	507.14万	0.00亿	0.000%
2026-09-10	8.050	7.980	8.060	7.920	-0.100	-1.238%	438.22万	0.00亿	0.000%
2026-09-09	8.120	8.080	8.230	8.050	-0.070	-0.859%	445.26万	0.00亿	0.000%
2026-09-08	8.160	8.150	8.230	8.010	-0.020	-0.245%	540.61万	0.00亿	0.000%
2026-09-07	8.230	8.170	8.390	7.920	-0.020	-0.244%	774.59万	0.00亿	0.000%
2026-09-04	7.900	8.190	8.370	7.900	0.270	3.409%	1,131.36万	0.00亿	0.000%
2026-09-03	8.680	7.920	8.700	7.880	-0.770	-8.861%	1,871.47万	0.00亿	0.000%
2026-09-02	8.750	8.690	8.810	8.520	-0.160	-1.808%	615.49万	0.00亿	0.000%
2026-09-01	8.990	8.850	9.000	8.610	-0.150	-1.667%	691.58万	0.00亿	0.000%
2026-08-31	8.660	9.000	9.100	8.560	0.360	4.167%	1,001.45万	0.00亿	0.000%
2026-08-28	8.760	8.640	9.040	8.630	-0.070	-0.804%	589.01万	0.00亿	0.000%
2026-08-27	8.520	8.710	8.800	8.500	0.090	1.044%	446.82万	0.00亿	0.000%
2026-08-26	8.590	8.620	8.730	8.460	0.050	0.583%	557.04万	0.00亿	0.000%
2026-08-25	8.290	8.570	8.640	8.180	0.260	3.129%	617.88万	0.00亿	0.000%
2026-08-24	8.900	8.310	8.900	8.160	-0.490	-5.568%	727.29万	0.00亿	0.000%
2026-08-21	8.920	8.800	9.160	8.620	-0.270	-2.977%	1,138.83万	0.00亿	0.000%
2026-08-20	8.380	9.070	9.090	8.210	0.770	9.277%	800.93万	0.00亿	0.000%
2026-08-19	8.850	8.300	8.850	8.230	-0.630	-7.055%	732.43万	0.00亿	0.000%
2026-08-18	8.930	8.930	9.000	8.750	0.000	0.000%	509.34万	0.00亿	0.000%
2026-08-17	8.720	8.930	9.050	8.600	0.180	2.057%	636.64万	0.00亿	0.000%
2026-08-14	8.620	8.750	8.830	8.580	0.050	0.575%	530.54万	0.00亿	0.000%
2026-08-13	9.090	8.700	9.090	8.650	-0.260	-2.902%	531.34万	0.00亿	0.000%
2026-08-12	8.800	8.960	9.130	8.800	0.050	0.561%	512.54万	0.00亿	0.000%
2026-08-11	8.750	8.910	9.220	8.750	0.060	0.678%	737.19万	0.00亿	0.000%
2026-08-10	8.640	8.850	8.900	8.600	0.200	2.312%	684.27万	0.00亿	0.000%
2026-08-07	8.630	8.650	8.720	8.340	-0.070	-0.803%	820.98万	0.00亿	0.000%
2026-08-06	8.430	8.720	8.740	8.380	0.230	2.709%	687.26万	0.00亿	0.000%
2026-08-05	8.320	8.490	8.610	8.290	0.190	2.289%	729.03万	0.00亿	0.000%
2026-08-04	8.090	8.300	8.360	7.970	0.230	2.850%	677.19万	0.00亿	0.000%
2026-08-03	7.890	8.070	8.160	7.700	0.220	2.803%	876.45万	0.00亿	0.000%
2026-07-31	7.690	7.850	8.060	7.690	0.310	4.111%	999.91万	0.00亿	0.000%
2026-07-30	7.650	7.540	8.350	7.510	-0.210	-2.710%	1,390.65万	0.00亿	0.000%
2026-07-29	7.950	7.750	7.980	7.440	-0.060	-0.768%	913.93万	0.00亿	0.000%
2026-07-28	8.380	7.810	8.380	7.690	-0.450	-5.448%	1,327.79万	0.00亿	0.000%
2026-07-27	7.100	8.260	8.330	7.100	1.060	14.722%	1,490.71万	0.00亿	0.000%
2026-07-24	7.150	7.200	7.530	6.930	0.010	0.139%	812.50万	0.00亿	0.000%
2026-07-23	7.180	7.190	7.350	6.760	-0.080	-1.100%	631.60万	0.00亿	0.000%
2026-07-22	7.160	7.270	7.570	6.970	0.020	0.276%	856.33万	0.00亿	0.000%
2026-07-21	7.600	7.250	7.700	6.160	-0.350	-4.605%	1,525.35万	0.00亿	0.000%
2026-07-20	9.740	7.600	9.830	7.600	-1.900	-20.000%	1,373.45万	0.00亿	0.000%
2026-07-17	10.450	9.500	10.600	8.920	-0.850	-8.213%	978.75万	0.00亿	0.000%
2026-07-16	10.150	10.350	10.860	9.820	0.260	2.577%	1,092.56万	0.00亿	0.000%
2026-07-15	9.320	10.090	10.210	9.050	0.670	7.113%	883.49万	0.00亿	0.000%
2026-07-14	9.080	9.420	9.760	8.510	0.320	3.516%	1,176.60万	0.00亿	0.000%
2026-07-13	9.080	9.100	9.780	8.810	-0.140	-1.515%	1,068.95万	0.00亿	0.000%
2026-07-10	9.220	9.240	9.330	8.760	0.000	0.000%	1,313.49万	0.00亿	0.000%
2026-07-09	9.520	9.240	9.790	8.860	-0.090	-0.965%	1,388.19万	0.00亿	0.000%
2026-07-08	9.670	9.330	9.670	8.300	-0.200	-2.099%	2,125.89万	0.00亿	0.000%
2026-07-07	9.930	9.530	10.330	9.400	-0.320	-3.249%	1,585.62万	0.00亿	0.000%
2026-07-06	9.700	9.850	10.930	9.420	-0.080	-0.806%	2,943.38万	0.00亿	0.000%
2026-07-03	12.230	9.930	12.330	9.930	-2.480	-19.984%	2,954.58万	0.00亿	0.000%
2026-07-02	12.870	12.410	13.000	12.160	-0.480	-3.724%	1,040.66万	0.00亿	0.000%
2026-07-01	13.360	12.890	13.610	12.710	-0.470	-3.518%	1,199.24万	0.00亿	0.000%
2026-06-30	13.360	13.360	13.760	13.240	0.000	0.000%	737.65万	0.00亿	0.000%
2026-06-29	13.830	13.360	13.830	12.930	-0.390	-2.836%	984.18万	0.00亿	0.000%
2026-06-26	13.920	13.750	14.280	13.380	-0.450	-3.169%	902.75万	0.00亿	0.000%
2026-06-25	14.750	14.200	15.090	13.930	-0.500	-3.401%	1,205.85万	0.00亿	0.000%
2026-06-24	14.750	14.700	15.110	14.000	-0.150	-1.010%	1,044.96万	0.00亿	0.000%
2026-06-23	14.590	14.850	14.920	14.410	0.270	1.852%	866.45万	0.00亿	0.000%
2026-06-22	14.650	14.580	15.150	13.950	0.290	2.029%	1,698.09万	0.00亿	0.000%
2026-06-18	13.380	14.290	14.680	12.800	0.880	6.562%	2,284.55万	0.00亿	0.000%
2026-06-17	11.860	13.410	13.850	11.760	1.320	10.918%	1,965.77万	0.00亿	0.000%
2026-06-16	12.500	12.090	12.800	11.750	-0.440	-3.512%	1,878.53万	0.00亿	0.000%
2026-06-15	13.000	12.530	13.710	12.300	-0.260	-2.033%	1,722.91万	0.00亿	0.000%
2026-06-12	14.300	12.790	14.470	12.740	-1.050	-7.587%	1,649.73万	0.00亿	0.000%
2026-06-11	14.940	13.840	15.440	13.390	-1.170	-7.795%	1,684.61万	0.00亿	0.000%
2026-06-10	14.610	15.010	15.500	14.330	0.430	2.949%	2,056.64万	0.00亿	0.000%
2026-06-09	12.650	14.580	14.760	12.400	2.150	17.297%	2,673.27万	0.00亿	0.000%
2026-06-08	12.500	12.430	13.500	12.140	-0.450	-3.494%	1,528.37万	0.00亿	0.000%
2026-06-05	12.550	12.880	13.200	12.380	0.210	1.657%	930.71万	0.00亿	0.000%
2026-06-04	12.640	12.670	13.000	12.310	-0.120	-0.938%	761.19万	0.00亿	0.000%
2026-06-03	12.610	12.790	13.210	12.370	0.050	0.392%	901.20万	0.00亿	0.000%
2026-06-02	12.900	12.740	13.550	12.360	-0.370	-2.822%	1,237.94万	0.00亿	0.000%
2026-06-01	12.180	13.110	13.570	11.950	1.160	9.707%	2,205.63万	0.00亿	0.000%
2026-05-29	12.050	11.950	12.460	11.590	-0.340	-2.766%	1,542.42万	0.00亿	0.000%
2026-05-28	12.320	12.290	12.470	12.030	-0.130	-1.047%	973.65万	0.00亿	0.000%
2026-05-27	12.760	12.420	12.960	12.200	-0.460	-3.571%	1,090.65万	0.00亿	0.000%
2026-05-26	12.880	12.880	13.370	12.730	-0.120	-0.923%	1,510.60万	0.00亿	0.000%
2026-05-25	12.840	13.000	13.680	12.840	0.310	2.443%	2,131.34万	0.00亿	0.000%
2026-05-22	12.660	12.690	12.970	12.300	0.280	2.256%	1,775.94万	0.00亿	0.000%
2026-05-21	12.110	12.410	13.180	12.030	0.290	2.393%	2,101.22万	0.00亿	0.000%
2026-05-20	12.640	12.120	12.780	12.100	-0.230	-1.862%	1,130.01万	0.00亿	0.000%
2026-05-19	11.820	12.350	12.430	11.560	0.530	4.484%	1,550.22万	0.00亿	0.000%
2026-05-18	11.750	11.820	12.320	11.640	-0.150	-1.253%	1,307.54万	0.00亿	0.000%
2026-05-15	12.230	11.970	12.780	11.780	-0.150	-1.238%	1,972.12万	0.00亿	0.000%
2026-05-14	11.890	12.120	12.460	11.550	0.000	0.000%	2,756.15万	0.00亿	0.000%
2026-05-13	11.750	12.120	12.560	11.580	0.450	3.856%	3,192.33万	0.00亿	0.000%
2026-05-12	11.130	11.670	12.030	11.010	0.760	6.966%	4,120.02万	0.00亿	0.000%
2026-05-11	9.780	10.910	11.180	9.690	1.250	12.940%	4,374.67万	0.00亿	0.000%
2026-05-08	8.500	9.660	10.180	8.370	1.180	13.915%	4,132.48万	0.00亿	0.000%
2026-05-07	8.330	8.480	8.520	8.330	0.150	1.801%	593.89万	0.00亿	0.000%
2026-05-06	8.500	8.330	8.650	8.310	-0.050	-0.597%	927.48万	0.00亿	0.000%
2026-04-30	8.370	8.380	8.580	8.350	-0.040	-0.475%	466.34万	0.00亿	0.000%
2026-04-29	8.210	8.420	8.620	8.110	0.160	1.937%	797.31万	0.00亿	0.000%
2026-04-28	8.210	8.260	8.350	8.110	-0.050	-0.602%	459.98万	0.00亿	0.000%
2026-04-27	8.120	8.310	8.350	7.950	0.200	2.466%	533.72万	0.00亿	0.000%
2026-04-24	8.160	8.110	8.210	7.860	0.040	0.496%	489.21万	0.00亿	0.000%
2026-04-23	8.240	8.070	8.270	8.000	-0.140	-1.705%	384.90万	0.00亿	0.000%
2026-04-22	8.100	8.210	8.260	7.900	0.090	1.108%	676.29万	0.00亿	0.000%
2026-04-21	8.020	8.120	8.270	7.960	0.030	0.371%	499.86万	0.00亿	0.000%
2026-04-20	8.110	8.090	8.240	7.960	-0.080	-0.979%	520.47万	0.00亿	0.000%
2026-04-17	8.500	8.170	8.520	8.110	-0.300	-3.542%	596.91万	0.00亿	0.000%
2026-04-16	8.460	8.470	8.560	8.230	0.000	0.000%	668.88万	0.00亿	0.000%
2026-04-15	8.270	8.470	8.940	8.260	0.220	2.667%	1,149.05万	0.00亿	0.000%
2026-04-14	8.130	8.250	8.270	7.950	0.230	2.868%	520.94万	0.00亿	0.000%
2026-04-13	8.210	8.020	8.210	7.870	-0.170	-2.076%	799.03万	0.00亿	0.000%
2026-04-10	8.190	8.190	8.340	8.070	0.030	0.368%	430.23万	0.00亿	0.000%
2026-04-09	8.550	8.160	8.550	8.110	-0.390	-4.561%	764.46万	0.00亿	0.000%
2026-04-08	8.200	8.550	8.590	8.160	0.000	0.000%	832.50万	0.00亿	0.000%
2026-04-07	7.770	7.950	8.220	7.730	0.000	0.000%	747.23万	0.00亿	0.000%
2026-04-03	8.160	7.740	8.180	7.600	0.000	0.000%	710.35万	0.00亿	0.000%
2026-04-02	8.400	8.080	8.470	8.000	0.000	0.000%	1,081.06万	0.00亿	0.000%
2026-04-01	8.800	8.470	9.130	8.420	0.000	0.000%	1,080.06万	0.00亿	0.000%