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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.01 | 7.08 | 6.93 | 6.99 | 0.00% | 1.70 | 0.77% |
| 2026-01-15 | 6.87 | 7.01 | 6.82 | 6.99 | +2.34% | 2.50 | 1.14% |
| 2026-01-14 | 6.89 | 6.97 | 6.77 | 6.83 | -1.16% | 2.61 | 1.20% |
| 2026-01-13 | 7.02 | 7.07 | 6.87 | 6.91 | -1.29% | 2.54 | 1.15% |
| 2026-01-12 | 7.13 | 7.13 | 6.96 | 7.00 | -1.82% | 3.26 | 1.47% |
| 2026-01-09 | 7.18 | 7.20 | 7.06 | 7.13 | -0.70% | 1.87 | 0.83% |
| 2026-01-08 | 7.24 | 7.29 | 7.16 | 7.18 | -0.83% | 1.65 | 0.72% |
| 2026-01-07 | 7.33 | 7.36 | 7.24 | 7.24 | -0.96% | 1.44 | 0.63% |
| 2026-01-06 | 7.32 | 7.44 | 7.24 | 7.31 | -0.14% | 2.07 | 0.89% |
| 2026-01-05 | 7.31 | 7.35 | 7.17 | 7.32 | -0.27% | 2.44 | 1.06% |
| 2025-12-31 | 7.36 | 7.41 | 7.31 | 7.34 | -0.27% | 2.05 | 0.88% |
| 2025-12-30 | 7.35 | 7.60 | 7.32 | 7.36 | 0.00% | 3.33 | 1.41% |
| 2025-12-29 | 7.33 | 7.45 | 7.31 | 7.36 | +0.14% | 2.36 | 1.01% |
| 2025-12-26 | 7.30 | 7.40 | 7.26 | 7.35 | +0.68% | 2.78 | 1.19% |
| 2025-12-25 | 6.99 | 7.35 | 6.95 | 7.30 | +4.73% | 3.70 | 1.62% |
| 2025-12-24 | 6.89 | 7.03 | 6.88 | 6.97 | +1.01% | 1.46 | 0.66% |
| 2025-12-23 | 6.83 | 6.92 | 6.71 | 6.90 | +1.17% | 1.31 | 0.61% |
| 2025-12-22 | 6.86 | 6.88 | 6.82 | 6.82 | -0.44% | 0.93 | 0.43% |
| 2025-12-19 | 6.77 | 6.90 | 6.76 | 6.85 | +1.18% | 0.89 | 0.41% |
| 2025-12-18 | 6.77 | 6.83 | 6.74 | 6.77 | 0.00% | 0.80 | 0.37% |