金科环境（688466）历史行情

以下为金科环境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
2026-10-08	14.040	14.190	14.380	14.040	0.190	1.357%	140.46万	0.00亿	0.000%
2026-10-07	14.270	14.000	14.380	13.980	-0.260	-1.823%	92.46万	0.13亿	0.757%
2026-10-06	14.270	14.000	14.380	13.980	-0.260	-1.823%	92.46万	0.13亿	0.757%
2026-10-05	14.270	14.000	14.380	13.980	-0.260	-1.823%	92.46万	0.13亿	0.757%
2026-10-02	14.270	14.000	14.380	13.980	-0.260	-1.823%	92.46万	0.13亿	0.757%
2026-10-01	14.270	14.000	14.380	13.980	-0.260	-1.823%	92.46万	0.13亿	0.757%
2026-09-30	14.270	14.000	14.380	13.980	-0.260	-1.823%	92.46万	0.00亿	0.000%
2026-09-29	14.030	14.260	14.450	13.910	0.290	2.076%	137.21万	0.00亿	0.000%
2026-09-28	14.080	13.970	14.160	13.770	-0.080	-0.569%	130.10万	0.00亿	0.000%
2026-09-27	14.050	14.050	14.250	13.930	-0.070	-0.496%	95.85万	0.14亿	0.785%
2026-09-24	14.050	14.050	14.250	13.930	-0.070	-0.496%	95.85万	0.00亿	0.000%
2026-09-23	14.030	14.120	14.230	13.890	0.090	0.641%	105.85万	0.00亿	0.000%
2026-09-22	13.810	14.030	14.190	13.670	0.360	2.634%	140.76万	0.00亿	0.000%
2026-09-21	13.550	13.670	13.820	13.460	0.210	1.560%	117.47万	0.00亿	0.000%
2026-09-18	13.570	13.460	13.780	13.460	-0.030	-0.222%	94.53万	0.00亿	0.000%
2026-09-17	13.430	13.490	13.550	13.120	0.020	0.148%	102.67万	0.00亿	0.000%
2026-09-16	13.280	13.470	13.550	13.030	0.240	1.814%	116.26万	0.00亿	0.000%
2026-09-15	13.920	13.230	13.950	13.160	-0.600	-4.338%	116.31万	0.00亿	0.000%
2026-09-14	13.530	13.830	14.050	13.450	0.300	2.217%	105.27万	0.00亿	0.000%
2026-09-11	13.970	13.530	13.970	13.340	-0.550	-3.906%	148.91万	0.00亿	0.000%
2026-09-10	14.310	14.080	14.380	13.940	-0.270	-1.882%	101.68万	0.00亿	0.000%
2026-09-09	14.600	14.350	14.600	14.230	-0.200	-1.375%	86.89万	0.00亿	0.000%
2026-09-08	14.360	14.550	14.670	14.260	0.190	1.323%	85.73万	0.00亿	0.000%
2026-09-07	14.120	14.360	14.440	14.120	0.170	1.198%	92.68万	0.00亿	0.000%
2026-09-04	14.290	14.190	14.580	14.070	-0.110	-0.769%	122.26万	0.00亿	0.000%
2026-09-03	14.560	14.300	14.830	14.150	-0.260	-1.786%	132.81万	0.00亿	0.000%
2026-09-02	14.440	14.560	14.690	14.120	0.120	0.831%	120.50万	0.00亿	0.000%
2026-09-01	14.420	14.440	14.690	14.180	0.080	0.557%	118.46万	0.00亿	0.000%
2026-08-31	14.260	14.360	14.440	14.040	0.160	1.127%	83.13万	0.00亿	0.000%
2026-08-28	14.160	14.200	14.310	14.020	0.010	0.070%	77.54万	0.00亿	0.000%
2026-08-27	14.360	14.190	14.470	14.070	-0.100	-0.700%	96.74万	0.00亿	0.000%
2026-08-26	14.250	14.290	14.430	14.030	0.090	0.634%	118.32万	0.00亿	0.000%
2026-08-25	13.640	14.200	14.300	13.640	0.420	3.048%	120.82万	0.00亿	0.000%
2026-08-24	13.910	13.780	14.180	13.550	-0.130	-0.935%	130.62万	0.00亿	0.000%
2026-08-21	14.040	13.910	14.070	13.600	-0.170	-1.207%	150.94万	0.00亿	0.000%
2026-08-20	13.620	14.080	14.220	13.620	0.530	3.911%	169.52万	0.00亿	0.000%
2026-08-19	13.670	13.550	13.940	13.450	-0.390	-2.798%	114.68万	0.00亿	0.000%
2026-08-18	14.090	13.940	14.090	13.760	-0.160	-1.135%	85.68万	0.00亿	0.000%
2026-08-17	13.840	14.100	14.100	13.560	0.460	3.372%	85.64万	0.00亿	0.000%
2026-08-14	13.660	13.640	13.790	13.430	0.040	0.294%	86.94万	0.00亿	0.000%
2026-08-13	14.000	13.600	14.000	13.580	-0.310	-2.229%	83.65万	0.00亿	0.000%
2026-08-12	13.850	13.910	14.000	13.730	0.050	0.361%	76.00万	0.00亿	0.000%
2026-08-11	13.720	13.860	13.970	13.600	0.060	0.435%	111.23万	0.00亿	0.000%
2026-08-10	13.530	13.800	13.930	13.330	0.330	2.450%	153.09万	0.00亿	0.000%
2026-08-07	13.380	13.470	13.490	13.050	0.140	1.050%	127.28万	0.00亿	0.000%
2026-08-06	13.290	13.330	13.530	13.120	0.040	0.301%	138.46万	0.00亿	0.000%
2026-08-05	13.580	13.290	13.690	13.210	-0.260	-1.919%	107.81万	0.00亿	0.000%
2026-08-04	13.120	13.550	13.680	13.120	0.340	2.574%	145.20万	0.00亿	0.000%
2026-08-03	12.780	13.210	13.300	12.690	0.500	3.934%	134.13万	0.00亿	0.000%
2026-07-31	12.430	12.710	12.900	12.290	0.430	3.502%	99.52万	0.00亿	0.000%
2026-07-30	12.370	12.280	12.780	12.000	-0.010	-0.081%	167.04万	0.00亿	0.000%
2026-07-29	11.990	12.290	12.590	11.990	0.300	2.502%	182.42万	0.00亿	0.000%
2026-07-28	12.020	11.990	12.290	11.950	0.000	0.000%	96.63万	0.00亿	0.000%
2026-07-27	11.630	11.990	12.120	11.570	0.290	2.479%	165.15万	0.00亿	0.000%
2026-07-24	11.860	11.700	12.040	11.530	-0.300	-2.500%	155.02万	0.00亿	0.000%
2026-07-23	11.620	12.000	12.000	11.440	0.420	3.627%	208.38万	0.00亿	0.000%
2026-07-22	11.800	11.580	11.840	11.500	-0.270	-2.278%	153.97万	0.00亿	0.000%
2026-07-21	12.050	11.850	12.110	11.210	-0.430	-3.502%	227.69万	0.00亿	0.000%
2026-07-20	12.610	12.280	12.950	11.940	-0.320	-2.540%	194.47万	0.00亿	0.000%
2026-07-17	12.900	12.600	13.190	12.440	-0.320	-2.477%	178.88万	0.00亿	0.000%
2026-07-16	12.610	12.920	13.270	12.610	0.030	0.233%	95.32万	0.00亿	0.000%
2026-07-15	12.660	12.890	12.980	12.410	0.100	0.782%	109.55万	0.00亿	0.000%
2026-07-14	12.230	12.790	12.880	12.070	0.500	4.068%	189.60万	0.00亿	0.000%
2026-07-13	12.700	12.290	12.730	12.220	-0.510	-3.984%	189.04万	0.00亿	0.000%
2026-07-10	12.580	12.800	13.030	12.230	0.300	2.400%	136.36万	0.00亿	0.000%
2026-07-09	12.730	12.500	12.750	12.200	-0.150	-1.186%	125.60万	0.00亿	0.000%
2026-07-08	12.740	12.650	12.810	12.510	-0.013	-0.103%	95.16万	0.00亿	0.000%
2026-07-07	13.153	12.663	13.163	12.503	-0.390	-2.988%	171.93万	0.00亿	0.000%
2026-07-06	13.143	13.053	13.463	12.973	-0.190	-1.435%	135.26万	0.00亿	0.000%
2026-07-03	13.063	13.243	13.363	12.923	0.280	2.160%	203.92万	0.00亿	0.000%
2026-07-02	13.003	12.963	13.363	12.933	0.040	0.310%	242.78万	0.00亿	0.000%
2026-07-01	12.563	12.923	13.303	12.493	0.380	3.030%	176.24万	0.00亿	0.000%
2026-06-30	12.523	12.543	12.803	12.403	-0.250	-1.954%	130.38万	0.00亿	0.000%
2026-06-29	12.873	12.793	12.873	12.123	0.030	0.235%	156.41万	0.00亿	0.000%
2026-06-26	12.903	12.763	12.923	12.473	-0.140	-1.085%	150.99万	0.00亿	0.000%
2026-06-25	13.403	12.903	13.413	12.723	-0.500	-3.731%	152.92万	0.00亿	0.000%
2026-06-24	13.933	13.403	14.343	13.253	-0.700	-4.963%	201.06万	0.00亿	0.000%
2026-06-23	13.933	14.103	14.363	13.863	0.130	0.930%	135.05万	0.00亿	0.000%
2026-06-22	13.573	13.973	14.043	13.263	0.010	0.072%	151.59万	0.00亿	0.000%
2026-06-18	14.033	13.963	14.033	13.623	0.040	0.287%	108.12万	0.00亿	0.000%
2026-06-17	14.203	13.923	14.203	13.823	-0.290	-2.040%	114.97万	0.00亿	0.000%
2026-06-16	14.283	14.213	14.353	13.853	0.020	0.141%	157.77万	0.00亿	0.000%
2026-06-15	14.863	14.193	15.083	14.013	-0.510	-3.469%	176.35万	0.00亿	0.000%
2026-06-12	14.603	14.703	14.883	14.343	0.300	2.083%	143.38万	0.00亿	0.000%
2026-06-11	14.773	14.403	14.933	14.073	-0.560	-3.743%	160.38万	0.00亿	0.000%
2026-06-10	14.983	14.963	15.063	14.313	0.080	0.538%	122.32万	0.00亿	0.000%
2026-06-09	14.843	14.883	15.263	14.733	0.110	0.745%	148.86万	0.00亿	0.000%
2026-06-08	15.423	14.773	15.583	14.573	-0.680	-4.400%	143.75万	0.00亿	0.000%
2026-06-05	15.093	15.453	15.713	14.683	0.350	2.317%	134.86万	0.00亿	0.000%
2026-06-04	13.103	15.103	15.473	13.103	-0.370	-2.391%	143.33万	0.00亿	0.000%
2026-06-03	15.433	15.473	16.033	15.293	-0.570	-3.553%	179.05万	0.00亿	0.000%
2026-06-02	16.313	16.043	16.513	15.813	-0.430	-2.610%	111.36万	0.00亿	0.000%
2026-06-01	15.743	16.473	16.603	15.713	0.550	3.454%	212.04万	0.00亿	0.000%
2026-05-29	16.513	15.923	16.863	15.883	-0.570	-3.456%	154.97万	0.00亿	0.000%
2026-05-28	16.813	16.493	16.813	16.113	-0.230	-1.375%	187.77万	0.00亿	0.000%
2026-05-27	16.883	16.723	16.933	16.253	-0.150	-0.889%	185.16万	0.00亿	0.000%
2026-05-26	17.213	16.873	17.213	16.693	-0.360	-2.089%	149.05万	0.00亿	0.000%
2026-05-25	17.813	17.233	18.113	17.083	-0.620	-3.473%	135.97万	0.00亿	0.000%
2026-05-22	17.473	17.853	17.913	17.063	0.340	1.941%	153.17万	0.00亿	0.000%
2026-05-21	18.073	17.513	18.333	17.253	-0.600	-3.313%	186.75万	0.00亿	0.000%
2026-05-20	18.383	18.113	18.383	17.863	-0.270	-1.469%	110.95万	0.00亿	0.000%
2026-05-19	18.333	18.383	18.543	18.053	0.050	0.273%	87.89万	0.00亿	0.000%
2026-05-18	17.933	18.333	18.483	17.723	0.400	2.231%	141.14万	0.00亿	0.000%
2026-05-15	17.833	17.933	18.393	17.763	-0.260	-1.429%	124.06万	0.00亿	0.000%
2026-05-14	18.263	18.193	18.503	18.033	-0.120	-0.655%	202.89万	0.00亿	0.000%
2026-05-13	18.113	18.313	18.683	17.933	0.290	1.609%	190.67万	0.00亿	0.000%
2026-05-12	18.773	18.023	18.943	17.953	-0.750	-3.995%	232.66万	0.00亿	0.000%
2026-05-11	18.473	18.773	19.153	18.313	0.350	1.900%	195.76万	0.00亿	0.000%
2026-05-08	18.453	18.423	18.653	18.263	-0.010	-0.054%	129.59万	0.00亿	0.000%
2026-05-07	18.463	18.433	18.903	18.293	0.090	0.491%	189.49万	0.00亿	0.000%
2026-05-06	18.423	18.343	18.503	18.013	0.270	1.494%	274.79万	0.00亿	0.000%
2026-04-30	17.573	18.073	18.183	17.573	0.480	2.728%	190.64万	0.00亿	0.000%
2026-04-29	17.273	17.593	17.703	17.113	0.420	2.446%	175.21万	0.00亿	0.000%
2026-04-28	17.223	17.173	17.493	17.053	-0.060	-0.348%	198.31万	0.00亿	0.000%
2026-04-27	16.783	17.233	17.233	16.493	0.470	2.804%	162.38万	0.00亿	0.000%
2026-04-24	16.803	16.763	16.903	16.223	-0.050	-0.297%	138.71万	0.00亿	0.000%
2026-04-23	16.823	16.813	17.063	16.613	-0.020	-0.119%	152.25万	0.00亿	0.000%
2026-04-22	17.013	16.833	17.053	16.743	-0.180	-1.058%	124.92万	0.00亿	0.000%
2026-04-21	17.403	17.013	17.403	16.943	-0.050	-0.293%	119.38万	0.00亿	0.000%
2026-04-20	17.043	17.063	17.243	16.883	0.020	0.117%	147.58万	0.00亿	0.000%
2026-04-17	17.243	17.043	17.243	16.863	-0.200	-1.160%	135.14万	0.00亿	0.000%
2026-04-16	16.893	17.243	17.353	16.643	0.330	1.951%	180.36万	0.00亿	0.000%
2026-04-15	16.923	16.913	17.113	16.793	0.000	0.000%	128.73万	0.00亿	0.000%
2026-04-14	17.173	16.913	17.713	16.793	0.090	0.535%	272.28万	0.00亿	0.000%
2026-04-13	17.043	16.823	17.043	16.603	0.000	0.000%	139.54万	0.00亿	0.000%
2026-04-10	16.873	17.023	17.273	16.863	0.000	0.000%	120.72万	0.00亿	0.000%
2026-04-09	17.323	16.803	17.323	16.713	0.000	0.000%	103.28万	0.00亿	0.000%
2026-04-08	17.263	17.323	17.403	16.993	0.000	0.000%	173.03万	0.00亿	0.000%
2026-04-07	16.013	16.733	16.813	16.013	0.000	0.000%	135.08万	0.00亿	0.000%
2026-04-03	16.803	16.143	16.863	15.893	0.000	0.000%	134.91万	0.00亿	0.000%
2026-04-02	17.233	16.823	17.353	16.633	0.000	0.000%	110.28万	0.00亿	0.000%
2026-04-01	17.443	17.283	17.493	17.063	0.000	0.000%	115.60万	0.00亿	0.000%