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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.96 | 27.45 | 26.60 | 27.29 | +2.13% | 0.97 | 4.53% |
| 2026-02-13 | 26.17 | 26.99 | 26.17 | 26.72 | +2.22% | 0.98 | 4.65% |
| 2026-02-12 | 26.03 | 26.68 | 25.95 | 26.14 | 0.00% | 0.79 | 3.81% |
| 2026-02-11 | 26.12 | 26.23 | 25.78 | 26.14 | 0.00% | 0.84 | 4.12% |
| 2026-02-10 | 26.78 | 26.78 | 25.84 | 26.14 | -1.77% | 1.36 | 6.61% |
| 2026-02-09 | 25.16 | 26.74 | 25.01 | 26.61 | +7.73% | 2.86 | 13.82% |
| 2026-02-06 | 23.58 | 24.90 | 23.29 | 24.70 | +4.84% | 1.45 | 7.55% |
| 2026-02-05 | 23.53 | 23.85 | 23.15 | 23.56 | +0.64% | 0.63 | 3.41% |
| 2026-02-04 | 23.44 | 23.68 | 23.24 | 23.41 | -0.13% | 0.43 | 2.33% |
| 2026-02-03 | 23.40 | 23.52 | 23.07 | 23.44 | +1.21% | 0.38 | 2.06% |
| 2026-02-02 | 23.27 | 23.65 | 23.13 | 23.16 | -1.15% | 0.50 | 2.70% |
| 2026-01-30 | 22.95 | 23.54 | 22.82 | 23.43 | +1.56% | 0.61 | 3.37% |
| 2026-01-29 | 23.20 | 23.38 | 22.82 | 23.07 | -0.56% | 0.47 | 2.57% |
| 2026-01-28 | 23.68 | 23.85 | 23.18 | 23.20 | -2.27% | 0.48 | 2.60% |
| 2026-01-27 | 23.57 | 23.79 | 23.15 | 23.74 | +0.25% | 0.43 | 2.31% |
| 2026-01-26 | 23.96 | 23.99 | 23.44 | 23.68 | -0.75% | 0.68 | 3.64% |
| 2026-01-23 | 24.16 | 24.24 | 23.81 | 23.86 | -1.04% | 0.59 | 3.11% |
| 2026-01-22 | 24.29 | 24.39 | 24.01 | 24.11 | -0.41% | 0.48 | 2.51% |
| 2026-01-21 | 24.01 | 24.49 | 23.85 | 24.21 | +0.29% | 0.63 | 3.31% |
| 2026-01-20 | 23.89 | 24.14 | 23.69 | 24.14 | +1.05% | 0.60 | 4.70% |