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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.25 | 8.55 | 8.16 | 8.28 | -1.90% | 3.77 | 1.43% |
| 2026-03-20 | 8.76 | 8.87 | 8.40 | 8.44 | -2.88% | 3.46 | 1.27% |
| 2026-03-19 | 8.68 | 8.79 | 8.52 | 8.69 | -0.80% | 3.30 | 1.20% |
| 2026-03-18 | 8.80 | 8.84 | 8.60 | 8.76 | -0.34% | 2.79 | 1.01% |
| 2026-03-17 | 8.88 | 9.08 | 8.78 | 8.79 | -0.68% | 2.94 | 1.04% |
| 2026-03-16 | 9.02 | 9.10 | 8.73 | 8.85 | -1.67% | 4.10 | 1.46% |
| 2026-03-13 | 9.32 | 9.34 | 8.97 | 9.00 | -3.23% | 4.71 | 1.63% |
| 2026-03-12 | 9.67 | 9.70 | 9.28 | 9.30 | -2.00% | 7.18 | 2.41% |
| 2026-03-11 | 8.82 | 9.68 | 8.82 | 9.49 | +7.84% | 11.13 | 3.73% |
| 2026-03-10 | 8.59 | 8.85 | 8.51 | 8.80 | +2.92% | 4.34 | 1.57% |
| 2026-03-09 | 8.20 | 8.68 | 8.11 | 8.55 | +3.76% | 4.80 | 1.80% |
| 2026-03-06 | 8.11 | 8.33 | 8.06 | 8.24 | +0.98% | 1.71 | 0.65% |
| 2026-03-05 | 8.20 | 8.29 | 8.07 | 8.16 | +1.12% | 2.35 | 0.91% |
| 2026-03-04 | 8.03 | 8.18 | 7.96 | 8.07 | -0.62% | 2.59 | 1.01% |
| 2026-03-03 | 8.46 | 8.55 | 8.08 | 8.12 | -3.56% | 4.30 | 1.64% |
| 2026-03-02 | 8.21 | 8.47 | 8.16 | 8.42 | +0.60% | 3.92 | 1.49% |
| 2026-02-27 | 8.07 | 8.42 | 8.03 | 8.37 | +3.08% | 3.89 | 1.48% |
| 2026-02-26 | 8.10 | 8.16 | 7.99 | 8.12 | +1.37% | 2.91 | 1.14% |
| 2026-02-25 | 7.63 | 8.26 | 7.61 | 8.01 | +5.39% | 5.17 | 2.06% |
| 2026-02-24 | 7.63 | 7.65 | 7.45 | 7.60 | +1.60% | 2.32 | 0.96% |