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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.49 | 28.29 | 27.49 | 28.03 | +1.08% | 0.93 | 4.25% |
| 2026-04-21 | 28.68 | 28.68 | 27.41 | 27.73 | -2.39% | 1.20 | 5.51% |
| 2026-04-20 | 28.26 | 28.76 | 27.88 | 28.41 | +1.50% | 1.55 | 7.00% |
| 2026-04-17 | 28.02 | 28.33 | 27.41 | 27.99 | +0.97% | 2.04 | 9.35% |
| 2026-04-16 | 25.19 | 27.72 | 25.02 | 27.72 | +10.00% | 1.41 | 6.69% |
| 2026-04-15 | 25.40 | 25.90 | 25.16 | 25.20 | -0.59% | 0.41 | 2.03% |
| 2026-04-14 | 24.99 | 25.44 | 24.85 | 25.35 | +2.09% | 0.59 | 2.97% |
| 2026-04-13 | 25.12 | 25.19 | 24.65 | 24.83 | -1.70% | 0.43 | 2.18% |
| 2026-04-10 | 25.11 | 25.77 | 25.10 | 25.26 | +0.64% | 0.64 | 3.20% |
| 2026-04-09 | 25.51 | 25.84 | 25.00 | 25.10 | -2.26% | 0.53 | 2.66% |
| 2026-04-08 | 25.29 | 25.93 | 25.29 | 25.68 | +2.03% | 0.65 | 3.20% |
| 2026-04-07 | 24.90 | 25.84 | 24.75 | 25.17 | +1.17% | 0.85 | 4.32% |
| 2026-04-03 | 26.08 | 26.08 | 24.65 | 24.88 | -1.97% | 0.53 | 2.70% |
| 2026-04-02 | 25.60 | 26.15 | 25.18 | 25.38 | -0.94% | 0.83 | 4.13% |
| 2026-04-01 | 25.43 | 25.67 | 25.18 | 25.62 | +1.79% | 0.75 | 3.74% |
| 2026-03-31 | 25.02 | 25.43 | 24.87 | 25.17 | +0.36% | 1.05 | 5.29% |
| 2026-03-30 | 24.08 | 25.10 | 23.24 | 25.08 | +6.50% | 0.99 | 5.18% |
| 2026-03-27 | 22.87 | 23.69 | 22.87 | 23.55 | +1.51% | 0.42 | 2.27% |
| 2026-03-26 | 23.55 | 23.75 | 23.00 | 23.20 | -1.32% | 0.53 | 2.88% |
| 2026-03-25 | 23.26 | 23.71 | 23.20 | 23.51 | +1.38% | 0.46 | 2.51% |