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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.40 | 20.75 | 20.21 | 20.43 | -0.05% | 0.64 | 5.74% |
| 2025-06-24 | 20.40 | 20.54 | 19.95 | 20.44 | +3.58% | 0.93 | 8.44% |
| 2025-06-23 | 19.43 | 19.94 | 19.41 | 19.73 | +1.02% | 0.38 | 3.55% |
| 2025-06-20 | 19.74 | 19.93 | 19.49 | 19.54 | -1.51% | 0.55 | 5.19% |
| 2025-06-19 | 20.58 | 20.69 | 19.75 | 19.83 | -2.06% | 0.68 | 6.20% |
| 2025-06-18 | 20.58 | 20.69 | 20.18 | 20.25 | -2.40% | 0.65 | 5.87% |
| 2025-06-17 | 21.28 | 21.43 | 20.68 | 20.75 | -1.23% | 0.79 | 6.99% |
| 2025-06-16 | 20.43 | 21.44 | 20.42 | 21.01 | +2.93% | 1.44 | 12.59% |
| 2025-06-13 | 21.11 | 21.12 | 20.32 | 20.41 | -3.12% | 0.91 | 8.15% |
| 2025-06-12 | 21.06 | 21.21 | 20.70 | 21.07 | +0.51% | 1.16 | 10.04% |
| 2025-06-11 | 20.55 | 21.13 | 20.40 | 20.96 | +2.05% | 1.23 | 10.73% |
| 2025-06-10 | 21.18 | 21.22 | 20.37 | 20.54 | -1.78% | 1.29 | 11.28% |
| 2025-06-09 | 20.53 | 20.96 | 20.39 | 20.91 | +2.94% | 1.67 | 14.65% |
| 2025-06-06 | 20.83 | 20.88 | 20.22 | 20.31 | -2.03% | 1.59 | 14.14% |
| 2025-06-05 | 22.43 | 22.51 | 20.50 | 20.73 | -4.26% | 2.79 | 24.10% |
| 2025-06-04 | 22.10 | 22.44 | 21.14 | 21.66 | -1.95% | 2.92 | 24.44% |
| 2025-06-03 | 22.74 | 23.97 | 22.02 | 22.09 | -9.70% | 4.74 | 37.89% |
| 2025-05-30 | 27.13 | 27.56 | 24.19 | 24.46 | -2.35% | 8.38 | 56.71% |
| 2025-05-29 | 25.05 | 25.05 | 25.05 | 25.05 | +9.99% | 1.12 | 8.10% |
| 2025-05-28 | 22.77 | 22.77 | 22.77 | 22.77 | +9.99% | 0.38 | 3.02% |