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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.00 | 21.80 | 21.00 | 21.70 | +2.99% | 0.38 | 3.38% |
| 2025-12-17 | 20.95 | 21.14 | 20.57 | 21.07 | +0.57% | 0.27 | 2.44% |
| 2025-12-16 | 21.06 | 21.37 | 20.91 | 20.95 | -0.95% | 0.28 | 2.55% |
| 2025-12-15 | 21.15 | 21.32 | 20.85 | 21.15 | -0.28% | 0.29 | 2.59% |
| 2025-12-12 | 21.57 | 21.68 | 21.21 | 21.21 | -1.62% | 0.27 | 2.39% |
| 2025-12-11 | 21.92 | 21.98 | 21.55 | 21.56 | -1.55% | 0.19 | 1.68% |
| 2025-12-10 | 22.28 | 22.30 | 21.83 | 21.90 | -1.31% | 0.18 | 1.57% |
| 2025-12-09 | 22.42 | 22.53 | 22.17 | 22.19 | -0.94% | 0.17 | 1.44% |
| 2025-12-08 | 22.11 | 22.66 | 22.10 | 22.40 | +1.40% | 0.23 | 1.93% |
| 2025-12-05 | 21.76 | 22.12 | 21.60 | 22.09 | +1.66% | 0.18 | 1.52% |
| 2025-12-04 | 22.00 | 22.14 | 21.68 | 21.73 | -1.41% | 0.18 | 1.58% |
| 2025-12-03 | 22.25 | 22.34 | 21.88 | 22.04 | -1.52% | 0.26 | 2.20% |
| 2025-12-02 | 22.46 | 22.56 | 22.22 | 22.38 | -0.36% | 0.20 | 1.70% |
| 2025-12-01 | 22.45 | 22.72 | 22.38 | 22.46 | 0.00% | 0.20 | 1.65% |
| 2025-11-28 | 22.17 | 22.48 | 22.04 | 22.46 | +0.90% | 0.15 | 1.31% |
| 2025-11-27 | 22.07 | 22.35 | 21.88 | 22.26 | +1.74% | 0.25 | 2.11% |
| 2025-11-26 | 22.14 | 22.57 | 21.86 | 21.88 | -1.31% | 0.25 | 2.08% |
| 2025-11-25 | 22.36 | 22.41 | 22.01 | 22.17 | +0.91% | 0.21 | 1.80% |
| 2025-11-24 | 21.69 | 22.13 | 21.61 | 21.97 | +1.62% | 0.24 | 2.04% |
| 2025-11-21 | 22.58 | 22.63 | 21.51 | 21.62 | -4.29% | 0.33 | 2.79% |