盈峰环境 sz.000967
12.98
+7.72%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.17 | 7.25 | 7.07 | 7.07 | -1.39% | 2.40 | 1.06% |
| 2025-08-18 | 7.16 | 7.27 | 7.11 | 7.17 | -0.42% | 3.31 | 1.45% |
| 2025-08-15 | 7.03 | 7.27 | 6.98 | 7.20 | +2.27% | 3.64 | 1.62% |
| 2025-08-14 | 6.86 | 7.16 | 6.80 | 7.04 | +2.62% | 4.17 | 1.88% |
| 2025-08-13 | 6.84 | 6.96 | 6.83 | 6.86 | -0.29% | 2.02 | 0.93% |
| 2025-08-12 | 6.91 | 6.92 | 6.83 | 6.88 | -0.29% | 1.44 | 0.66% |
| 2025-08-11 | 6.90 | 7.01 | 6.87 | 6.90 | -0.14% | 2.34 | 1.07% |
| 2025-08-08 | 6.91 | 6.97 | 6.84 | 6.91 | -0.14% | 1.56 | 0.72% |
| 2025-08-07 | 7.00 | 7.04 | 6.80 | 6.92 | -1.00% | 2.37 | 1.09% |
| 2025-08-06 | 6.96 | 7.10 | 6.81 | 6.99 | +0.43% | 2.78 | 1.26% |
| 2025-08-05 | 6.82 | 7.03 | 6.77 | 6.96 | +2.65% | 3.60 | 1.64% |
| 2025-08-04 | 6.72 | 6.85 | 6.68 | 6.78 | -0.59% | 2.40 | 1.12% |
| 2025-08-01 | 6.60 | 6.86 | 6.59 | 6.82 | +3.02% | 3.54 | 1.65% |
| 2025-07-31 | 6.61 | 6.76 | 6.57 | 6.62 | -0.75% | 2.38 | 1.13% |
| 2025-07-30 | 6.81 | 6.84 | 6.65 | 6.67 | -2.63% | 2.53 | 1.19% |
| 2025-07-29 | 6.86 | 6.93 | 6.73 | 6.85 | +0.15% | 3.03 | 1.40% |
| 2025-07-28 | 7.00 | 7.09 | 6.45 | 6.84 | -2.43% | 6.25 | 2.95% |
| 2025-07-25 | 7.28 | 7.30 | 6.97 | 7.01 | -3.74% | 5.87 | 2.54% |
| 2025-07-24 | 7.05 | 7.42 | 7.04 | 7.28 | +3.31% | 10.10 | 4.29% |
| 2025-07-23 | 6.57 | 7.19 | 6.55 | 7.05 | +7.90% | 12.63 | 5.50% |