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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.02 | 27.02 | 25.95 | 26.11 | -3.88% | 1.03 | 7.22% |
| 2025-08-19 | 26.68 | 27.64 | 26.19 | 27.17 | +1.83% | 1.35 | 9.16% |
| 2025-08-18 | 26.49 | 28.41 | 26.49 | 26.68 | +0.71% | 1.88 | 12.77% |
| 2025-08-15 | 25.58 | 27.41 | 25.41 | 26.49 | +3.58% | 2.07 | 14.43% |
| 2025-08-14 | 25.15 | 26.57 | 24.88 | 25.58 | +1.74% | 1.67 | 11.98% |
| 2025-08-13 | 25.86 | 25.97 | 24.96 | 25.14 | -2.28% | 1.53 | 11.09% |
| 2025-08-12 | 25.48 | 26.87 | 25.25 | 25.73 | +0.51% | 2.41 | 16.96% |
| 2025-08-11 | 23.94 | 26.05 | 23.79 | 25.60 | +5.84% | 1.93 | 14.15% |
| 2025-08-08 | 22.83 | 24.32 | 22.83 | 24.18 | +5.42% | 1.63 | 12.67% |
| 2025-08-07 | 23.24 | 23.38 | 22.89 | 22.94 | -1.28% | 0.66 | 5.30% |
| 2025-08-06 | 23.19 | 23.35 | 22.78 | 23.24 | +0.43% | 0.83 | 6.62% |
| 2025-08-05 | 23.32 | 23.80 | 23.08 | 23.14 | -0.77% | 0.88 | 6.95% |
| 2025-08-04 | 22.18 | 23.35 | 21.92 | 23.32 | +4.46% | 1.45 | 11.66% |
| 2025-08-01 | 21.72 | 22.62 | 21.72 | 22.32 | +2.70% | 1.13 | 9.33% |
| 2025-07-31 | 21.67 | 21.99 | 21.67 | 21.73 | -1.35% | 0.49 | 4.16% |
| 2025-07-30 | 21.69 | 22.14 | 21.61 | 22.03 | +1.10% | 0.75 | 6.35% |
| 2025-07-29 | 22.35 | 22.42 | 21.58 | 21.79 | -2.88% | 1.09 | 9.17% |
| 2025-07-28 | 22.28 | 23.22 | 21.91 | 22.44 | +2.50% | 1.37 | 11.26% |
| 2025-07-25 | 22.33 | 22.36 | 21.68 | 21.89 | -0.45% | 0.75 | 6.28% |
| 2025-07-24 | 21.48 | 22.26 | 21.48 | 21.99 | +2.74% | 1.07 | 8.94% |