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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.52 | 7.76 | 7.43 | 7.48 | -0.66% | 3.18 | 1.32% |
| 2026-02-12 | 7.33 | 7.56 | 7.23 | 7.53 | +3.01% | 2.68 | 1.14% |
| 2026-02-11 | 7.28 | 7.38 | 7.27 | 7.31 | 0.00% | 1.27 | 0.55% |
| 2026-02-10 | 7.18 | 7.36 | 7.12 | 7.31 | +1.81% | 1.91 | 0.83% |
| 2026-02-09 | 7.19 | 7.21 | 7.10 | 7.18 | +0.70% | 1.39 | 0.61% |
| 2026-02-06 | 7.13 | 7.20 | 7.03 | 7.13 | -0.42% | 1.09 | 0.48% |
| 2026-02-05 | 7.26 | 7.33 | 7.13 | 7.16 | -1.51% | 1.44 | 0.63% |
| 2026-02-04 | 7.04 | 7.30 | 7.01 | 7.27 | +3.27% | 2.42 | 1.06% |
| 2026-02-03 | 6.98 | 7.05 | 6.88 | 7.04 | +1.15% | 1.87 | 0.85% |
| 2026-02-02 | 7.03 | 7.07 | 6.95 | 6.96 | -1.14% | 2.23 | 1.01% |
| 2026-01-30 | 7.01 | 7.08 | 6.92 | 7.04 | +0.43% | 2.06 | 0.93% |
| 2026-01-29 | 7.06 | 7.13 | 6.97 | 7.01 | -1.27% | 2.30 | 1.03% |
| 2026-01-28 | 7.22 | 7.23 | 7.09 | 7.10 | -1.53% | 1.81 | 0.80% |
| 2026-01-27 | 7.30 | 7.32 | 7.14 | 7.21 | -1.10% | 2.11 | 0.93% |
| 2026-01-26 | 7.75 | 7.78 | 7.26 | 7.29 | -5.94% | 3.67 | 1.56% |
| 2026-01-23 | 7.60 | 7.79 | 7.55 | 7.75 | +2.65% | 4.07 | 1.68% |
| 2026-01-22 | 7.38 | 7.65 | 7.32 | 7.55 | +3.00% | 4.61 | 1.94% |
| 2026-01-21 | 7.10 | 7.35 | 7.10 | 7.33 | +2.95% | 2.67 | 1.16% |
| 2026-01-20 | 6.95 | 7.16 | 6.95 | 7.12 | +2.45% | 2.56 | 1.14% |
| 2026-01-19 | 7.02 | 7.03 | 6.89 | 6.95 | -0.57% | 1.82 | 0.83% |