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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.37 | 20.71 | 19.37 | 20.71 | +10.00% | 0.92 | 8.13% |
| 2025-05-26 | 18.14 | 19.06 | 18.04 | 18.82 | +3.78% | 0.61 | 5.96% |
| 2025-05-23 | 18.32 | 18.46 | 18.13 | 18.14 | -1.07% | 0.22 | 2.19% |
| 2025-05-22 | 18.78 | 18.78 | 18.23 | 18.33 | -1.53% | 0.22 | 2.18% |
| 2025-05-21 | 18.54 | 19.07 | 18.35 | 18.62 | +0.58% | 0.41 | 4.02% |
| 2025-05-20 | 18.33 | 18.51 | 18.23 | 18.51 | +0.69% | 0.22 | 2.17% |
| 2025-05-19 | 18.56 | 18.56 | 18.25 | 18.38 | +0.75% | 0.34 | 3.35% |
| 2025-05-16 | 18.07 | 18.34 | 18.04 | 18.24 | +0.98% | 0.26 | 2.59% |
| 2025-05-15 | 18.26 | 18.26 | 17.97 | 18.07 | -0.75% | 0.20 | 1.98% |
| 2025-05-14 | 18.31 | 18.41 | 18.14 | 18.21 | -0.59% | 0.22 | 2.18% |
| 2025-05-13 | 18.39 | 18.62 | 18.21 | 18.31 | -0.05% | 0.28 | 2.72% |
| 2025-05-12 | 18.33 | 18.50 | 18.26 | 18.32 | 0.00% | 0.22 | 2.15% |
| 2025-05-09 | 18.23 | 18.45 | 18.16 | 18.32 | +0.27% | 0.21 | 2.05% |
| 2025-05-08 | 17.97 | 18.33 | 17.90 | 18.27 | +1.47% | 0.30 | 2.99% |
| 2025-05-07 | 18.10 | 18.30 | 17.93 | 18.01 | +0.16% | 0.33 | 3.27% |
| 2025-05-06 | 17.84 | 18.06 | 17.65 | 17.98 | +1.49% | 0.34 | 3.47% |