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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.62 | 6.64 | 6.47 | 6.52 | -1.66% | 0.96 | 0.46% |
| 2025-11-18 | 6.71 | 6.72 | 6.60 | 6.63 | -1.63% | 1.15 | 0.55% |
| 2025-11-17 | 6.81 | 6.83 | 6.68 | 6.74 | -1.03% | 1.51 | 0.71% |
| 2025-11-14 | 6.76 | 6.93 | 6.75 | 6.81 | +0.44% | 1.68 | 0.77% |
| 2025-11-13 | 6.79 | 6.88 | 6.70 | 6.78 | -0.15% | 1.35 | 0.63% |
| 2025-11-12 | 6.84 | 6.84 | 6.74 | 6.79 | -0.73% | 1.12 | 0.52% |
| 2025-11-11 | 6.84 | 6.87 | 6.81 | 6.84 | 0.00% | 1.11 | 0.51% |
| 2025-11-10 | 6.94 | 6.97 | 6.82 | 6.84 | -1.58% | 1.73 | 0.80% |
| 2025-11-07 | 6.95 | 7.03 | 6.94 | 6.95 | -0.29% | 1.12 | 0.51% |
| 2025-11-06 | 7.04 | 7.05 | 6.94 | 6.97 | -0.29% | 1.39 | 0.63% |
| 2025-11-05 | 6.96 | 7.04 | 6.92 | 6.99 | +0.14% | 1.11 | 0.50% |
| 2025-11-04 | 7.09 | 7.17 | 6.95 | 6.98 | -2.10% | 1.53 | 0.69% |
| 2025-11-03 | 6.88 | 7.20 | 6.88 | 7.13 | +3.63% | 2.91 | 1.30% |
| 2025-10-31 | 6.80 | 6.92 | 6.74 | 6.88 | +1.18% | 1.57 | 0.73% |
| 2025-10-30 | 6.98 | 7.00 | 6.78 | 6.80 | -3.68% | 2.53 | 1.17% |
| 2025-10-29 | 7.07 | 7.09 | 6.98 | 7.06 | +0.28% | 1.57 | 0.70% |
| 2025-10-28 | 6.88 | 7.25 | 6.85 | 7.04 | +2.47% | 2.96 | 1.32% |
| 2025-10-27 | 6.95 | 7.03 | 6.87 | 6.87 | -0.58% | 1.42 | 0.65% |
| 2025-10-24 | 6.90 | 6.98 | 6.87 | 6.91 | +0.44% | 0.94 | 0.43% |
| 2025-10-23 | 6.84 | 6.89 | 6.74 | 6.88 | +0.15% | 0.86 | 0.40% |