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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.71 | 24.15 | 23.45 | 23.89 | +0.89% | 0.69 | 5.46% |
| 2026-01-16 | 23.55 | 23.98 | 23.37 | 23.68 | +0.98% | 0.88 | 6.98% |
| 2026-01-15 | 23.05 | 23.56 | 23.00 | 23.45 | +2.18% | 0.66 | 5.34% |
| 2026-01-14 | 23.02 | 23.67 | 22.73 | 22.95 | +0.26% | 1.30 | 10.59% |
| 2026-01-13 | 23.19 | 23.30 | 22.88 | 22.89 | -1.29% | 0.55 | 4.48% |
| 2026-01-12 | 23.25 | 23.86 | 22.67 | 23.19 | +0.09% | 1.16 | 9.42% |
| 2026-01-09 | 23.17 | 23.35 | 23.06 | 23.17 | 0.00% | 0.50 | 4.10% |
| 2026-01-08 | 23.59 | 23.59 | 23.14 | 23.17 | -2.40% | 0.88 | 7.14% |
| 2026-01-07 | 22.35 | 24.01 | 22.35 | 23.74 | +7.18% | 1.41 | 11.33% |
| 2026-01-06 | 22.17 | 22.36 | 22.00 | 22.15 | +0.05% | 0.34 | 2.91% |
| 2026-01-05 | 21.82 | 22.35 | 21.82 | 22.14 | +1.61% | 0.40 | 3.36% |
| 2025-12-31 | 21.93 | 21.96 | 21.71 | 21.79 | 0.00% | 0.29 | 2.54% |
| 2025-12-30 | 21.87 | 21.96 | 21.66 | 21.79 | -0.46% | 0.25 | 2.20% |
| 2025-12-29 | 21.91 | 22.05 | 21.75 | 21.89 | -0.09% | 0.23 | 1.96% |
| 2025-12-26 | 22.28 | 22.41 | 21.91 | 21.91 | -1.79% | 0.22 | 1.84% |
| 2025-12-25 | 22.08 | 22.44 | 21.82 | 22.31 | +1.50% | 0.33 | 2.79% |
| 2025-12-24 | 21.67 | 22.07 | 21.65 | 21.98 | +0.92% | 0.16 | 1.37% |
| 2025-12-23 | 21.82 | 21.91 | 21.67 | 21.78 | -0.73% | 0.24 | 2.04% |
| 2025-12-22 | 21.80 | 22.06 | 21.75 | 21.94 | +0.64% | 0.30 | 2.54% |
| 2025-12-19 | 21.57 | 21.96 | 21.51 | 21.80 | +0.46% | 0.26 | 2.24% |