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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.44 | 21.52 | 21.22 | 21.41 | 0.00% | 0.50 | 4.33% |
| 2025-07-22 | 21.84 | 21.84 | 21.30 | 21.41 | -1.74% | 0.88 | 7.57% |
| 2025-07-21 | 21.82 | 21.92 | 21.64 | 21.78 | +0.05% | 0.62 | 5.23% |
| 2025-07-18 | 21.78 | 22.04 | 21.71 | 21.77 | +0.05% | 0.79 | 6.67% |
| 2025-07-17 | 22.29 | 22.29 | 21.33 | 21.76 | -0.86% | 0.87 | 7.28% |
| 2025-07-16 | 21.94 | 22.17 | 21.71 | 21.95 | +0.05% | 0.83 | 6.96% |
| 2025-07-15 | 22.35 | 23.57 | 21.43 | 21.94 | -1.65% | 1.56 | 12.96% |
| 2025-07-14 | 23.08 | 23.08 | 21.58 | 22.31 | +0.31% | 1.24 | 10.25% |
| 2025-07-11 | 21.74 | 22.35 | 21.54 | 22.24 | +2.48% | 1.49 | 12.46% |
| 2025-07-10 | 21.16 | 21.83 | 20.90 | 21.70 | +2.30% | 0.99 | 8.52% |
| 2025-07-09 | 21.43 | 21.50 | 21.10 | 21.22 | -1.07% | 0.67 | 5.76% |
| 2025-07-08 | 21.55 | 21.59 | 21.26 | 21.45 | -0.97% | 0.76 | 6.53% |
| 2025-07-07 | 21.05 | 22.10 | 20.88 | 21.66 | +2.45% | 1.48 | 12.62% |
| 2025-07-04 | 21.05 | 21.47 | 20.92 | 21.14 | +0.24% | 1.00 | 8.71% |
| 2025-07-03 | 20.82 | 21.15 | 20.80 | 21.09 | +1.48% | 0.70 | 6.11% |
| 2025-07-02 | 20.70 | 20.89 | 20.50 | 20.78 | +0.58% | 0.52 | 4.62% |
| 2025-07-01 | 20.31 | 20.86 | 20.29 | 20.66 | +1.42% | 0.60 | 5.40% |
| 2025-06-30 | 20.24 | 20.41 | 20.18 | 20.37 | +0.69% | 0.45 | 4.11% |
| 2025-06-27 | 20.20 | 20.37 | 20.08 | 20.23 | +0.15% | 0.60 | 5.46% |
| 2025-06-26 | 20.60 | 20.75 | 20.15 | 20.20 | -1.12% | 0.69 | 6.23% |