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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.24 | 23.25 | 22.24 | 23.19 | +6.38% | 0.80 | 4.45% |
| 2026-03-23 | 23.12 | 23.29 | 21.70 | 21.80 | -7.43% | 0.83 | 4.72% |
| 2026-03-20 | 23.97 | 24.44 | 23.51 | 23.55 | -1.75% | 0.51 | 2.72% |
| 2026-03-19 | 24.21 | 24.45 | 23.89 | 23.97 | -1.40% | 0.49 | 2.59% |
| 2026-03-18 | 24.14 | 24.37 | 23.94 | 24.31 | +0.75% | 0.59 | 3.11% |
| 2026-03-17 | 24.87 | 24.97 | 24.10 | 24.13 | -2.94% | 0.62 | 3.20% |
| 2026-03-16 | 24.76 | 24.96 | 24.38 | 24.86 | 0.00% | 0.65 | 3.36% |
| 2026-03-13 | 25.61 | 25.69 | 24.78 | 24.86 | -1.70% | 0.70 | 3.53% |
| 2026-03-12 | 25.92 | 25.97 | 25.20 | 25.29 | -2.24% | 0.87 | 4.33% |
| 2026-03-11 | 26.89 | 26.93 | 25.78 | 25.87 | -3.58% | 0.87 | 4.21% |
| 2026-03-10 | 27.05 | 27.22 | 26.67 | 26.83 | -0.37% | 0.62 | 2.91% |
| 2026-03-09 | 27.46 | 27.81 | 26.65 | 26.93 | -3.27% | 0.99 | 4.67% |
| 2026-03-06 | 26.53 | 28.20 | 26.37 | 27.84 | +5.45% | 1.50 | 6.92% |
| 2026-03-05 | 26.97 | 27.06 | 26.27 | 26.40 | -0.53% | 0.48 | 2.29% |
| 2026-03-04 | 26.89 | 26.89 | 26.26 | 26.54 | -0.38% | 0.65 | 3.11% |
| 2026-03-03 | 26.80 | 27.24 | 26.22 | 26.64 | +0.53% | 1.26 | 6.00% |
| 2026-03-02 | 26.80 | 27.69 | 26.21 | 26.50 | -2.50% | 0.94 | 4.48% |
| 2026-02-27 | 27.30 | 27.38 | 26.95 | 27.18 | -0.59% | 0.60 | 2.80% |
| 2026-02-26 | 27.27 | 27.55 | 27.03 | 27.34 | +0.77% | 0.63 | 2.93% |
| 2026-02-25 | 27.28 | 27.44 | 26.80 | 27.13 | -0.59% | 0.83 | 3.91% |