劲旅环境 sz.001230
25.57
+0.24%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.72 | 26.02 | 25.17 | 25.57 | +0.24% | 0.65 | 3.26% |
| 2026-05-22 | 25.58 | 25.76 | 25.00 | 25.51 | +0.71% | 0.75 | 3.74% |
| 2026-05-21 | 25.77 | 26.65 | 25.24 | 25.33 | -1.67% | 1.07 | 5.24% |
| 2026-05-20 | 25.88 | 25.93 | 25.21 | 25.76 | -0.43% | 0.68 | 3.40% |
| 2026-05-19 | 25.89 | 26.56 | 25.30 | 25.87 | +0.62% | 1.13 | 5.54% |
| 2026-05-18 | 26.00 | 26.20 | 25.09 | 25.71 | -1.19% | 1.08 | 5.37% |
| 2026-05-15 | 26.32 | 27.88 | 25.92 | 26.02 | +0.39% | 1.44 | 6.87% |
| 2026-05-14 | 28.47 | 28.47 | 25.89 | 25.92 | -8.47% | 2.09 | 9.83% |
| 2026-05-13 | 28.57 | 28.81 | 28.03 | 28.32 | -1.32% | 1.36 | 6.10% |
| 2026-05-12 | 28.56 | 29.50 | 28.01 | 28.70 | +0.60% | 1.46 | 6.50% |
| 2026-05-11 | 28.24 | 28.66 | 28.02 | 28.53 | +1.03% | 0.94 | 4.19% |
| 2026-05-08 | 27.77 | 28.56 | 27.60 | 28.24 | +1.40% | 0.71 | 3.23% |
| 2026-05-07 | 27.68 | 28.23 | 27.05 | 27.85 | +0.80% | 0.78 | 3.57% |
| 2026-05-06 | 26.90 | 28.45 | 26.89 | 27.63 | +2.71% | 0.89 | 4.08% |
| 2026-04-30 | 26.91 | 27.28 | 26.75 | 26.90 | -0.30% | 0.48 | 2.24% |
| 2026-04-29 | 26.82 | 27.27 | 26.63 | 26.98 | +0.30% | 0.62 | 2.90% |
| 2026-04-28 | 27.74 | 27.74 | 26.80 | 26.90 | -3.03% | 0.66 | 3.09% |
| 2026-04-27 | 27.60 | 28.50 | 27.37 | 27.74 | +1.09% | 0.78 | 3.56% |
| 2026-04-24 | 28.30 | 28.38 | 27.18 | 27.44 | -1.72% | 0.93 | 4.30% |
| 2026-04-23 | 28.03 | 28.60 | 27.75 | 27.92 | -0.39% | 0.70 | 3.17% |