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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.46 | 6.59 | 6.41 | 6.53 | +1.51% | 3.03 | 1.44% |
| 2025-07-21 | 6.24 | 6.44 | 6.16 | 6.44 | +3.28% | 3.62 | 1.75% |
| 2025-07-18 | 6.13 | 6.24 | 6.09 | 6.23 | +1.75% | 2.62 | 1.31% |
| 2025-07-17 | 6.09 | 6.13 | 6.02 | 6.12 | +0.32% | 2.12 | 1.07% |
| 2025-07-16 | 6.11 | 6.20 | 6.09 | 6.10 | -0.63% | 2.31 | 1.16% |
| 2025-07-15 | 6.13 | 6.36 | 6.06 | 6.14 | +0.16% | 3.43 | 1.71% |
| 2025-07-14 | 6.20 | 6.21 | 6.11 | 6.13 | -0.47% | 1.57 | 0.79% |
| 2025-07-11 | 6.16 | 6.21 | 6.11 | 6.16 | 0.00% | 1.96 | 0.98% |
| 2025-07-10 | 6.21 | 6.23 | 6.03 | 6.16 | -0.63% | 2.40 | 1.21% |
| 2025-07-09 | 6.27 | 6.34 | 6.17 | 6.20 | -1.55% | 1.55 | 0.76% |
| 2025-07-08 | 6.11 | 6.31 | 6.09 | 6.30 | +2.37% | 2.94 | 1.46% |
| 2025-07-07 | 6.46 | 6.55 | 6.09 | 6.15 | -6.09% | 4.72 | 2.33% |
| 2025-07-04 | 6.58 | 6.77 | 6.53 | 6.55 | -0.44% | 1.89 | 0.88% |
| 2025-07-03 | 6.60 | 6.65 | 6.55 | 6.58 | -0.44% | 1.14 | 0.53% |
| 2025-07-02 | 6.77 | 6.77 | 6.55 | 6.61 | -2.30% | 2.43 | 1.12% |
| 2025-07-01 | 6.82 | 6.91 | 6.70 | 6.77 | 0.00% | 1.73 | 0.78% |
| 2025-06-30 | 6.92 | 6.97 | 6.72 | 6.77 | -1.84% | 2.54 | 1.15% |
| 2025-06-27 | 6.74 | 7.04 | 6.59 | 6.89 | +2.46% | 3.90 | 1.76% |
| 2025-06-26 | 6.48 | 6.97 | 6.41 | 6.73 | +3.75% | 5.30 | 2.44% |
| 2025-06-25 | 6.14 | 6.50 | 6.12 | 6.48 | +5.38% | 3.90 | 1.90% |