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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.61 | 13.71 | 12.95 | 13.45 | -4.61% | 27.83 | 6.63% |
| 2026-04-20 | 14.19 | 14.58 | 13.47 | 14.10 | +0.71% | 38.08 | 8.59% |
| 2026-04-17 | 14.01 | 14.30 | 13.31 | 14.00 | +7.12% | 48.54 | 11.18% |
| 2026-04-16 | 12.34 | 13.07 | 12.15 | 13.07 | +10.02% | 19.77 | 4.88% |
| 2026-04-15 | 12.18 | 12.28 | 11.44 | 11.88 | +1.63% | 33.73 | 9.04% |
| 2026-04-14 | 11.54 | 11.69 | 11.20 | 11.69 | +9.97% | 30.98 | 8.42% |
| 2026-04-13 | 10.45 | 10.88 | 10.23 | 10.63 | +3.81% | 19.01 | 5.66% |
| 2026-04-10 | 9.70 | 10.45 | 9.52 | 10.24 | +7.79% | 22.75 | 6.99% |
| 2026-04-09 | 9.37 | 9.74 | 9.22 | 9.50 | +1.39% | 7.04 | 2.33% |
| 2026-04-08 | 9.45 | 9.49 | 9.06 | 9.37 | +1.96% | 9.69 | 3.29% |
| 2026-04-07 | 9.11 | 9.35 | 8.88 | 9.19 | +2.00% | 7.89 | 2.72% |
| 2026-04-03 | 9.26 | 9.44 | 8.85 | 9.01 | -3.22% | 7.28 | 2.54% |
| 2026-04-02 | 9.03 | 9.70 | 9.01 | 9.31 | +2.08% | 13.22 | 4.44% |
| 2026-04-01 | 8.98 | 9.36 | 8.76 | 9.12 | +7.17% | 18.39 | 6.33% |
| 2026-03-31 | 8.74 | 9.20 | 8.50 | 8.51 | -2.63% | 5.41 | 1.95% |
| 2026-03-30 | 8.91 | 9.05 | 8.70 | 8.74 | -3.00% | 3.68 | 1.32% |
| 2026-03-27 | 8.90 | 9.12 | 8.81 | 9.01 | +0.67% | 4.03 | 1.41% |
| 2026-03-26 | 8.98 | 9.17 | 8.88 | 8.95 | -0.56% | 3.87 | 1.36% |
| 2026-03-25 | 8.71 | 9.44 | 8.71 | 9.00 | +4.29% | 7.03 | 2.43% |
| 2026-03-24 | 8.39 | 8.64 | 8.25 | 8.63 | +4.23% | 2.97 | 1.11% |