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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.65 | 22.80 | 22.45 | 22.59 | 0.00% | 0.20 | 1.69% |
| 2025-11-19 | 23.23 | 23.36 | 22.57 | 22.59 | -2.71% | 0.29 | 2.37% |
| 2025-11-18 | 23.44 | 23.47 | 23.15 | 23.22 | -0.98% | 0.27 | 2.16% |
| 2025-11-17 | 23.70 | 23.92 | 23.38 | 23.45 | -0.72% | 0.40 | 3.22% |
| 2025-11-14 | 23.45 | 23.88 | 23.37 | 23.62 | +0.51% | 0.31 | 2.45% |
| 2025-11-13 | 23.58 | 23.61 | 23.35 | 23.50 | +0.09% | 0.25 | 1.98% |
| 2025-11-12 | 23.64 | 23.75 | 23.41 | 23.48 | -0.59% | 0.21 | 1.68% |
| 2025-11-11 | 23.60 | 23.79 | 23.54 | 23.62 | 0.00% | 0.22 | 1.72% |
| 2025-11-10 | 23.93 | 23.93 | 23.50 | 23.62 | -0.42% | 0.39 | 3.12% |
| 2025-11-07 | 23.62 | 23.93 | 23.53 | 23.72 | -0.21% | 0.25 | 2.01% |
| 2025-11-06 | 23.84 | 23.88 | 23.63 | 23.77 | -0.13% | 0.29 | 2.34% |
| 2025-11-05 | 23.37 | 23.88 | 23.25 | 23.80 | +0.93% | 0.37 | 2.92% |
| 2025-11-04 | 23.51 | 23.70 | 23.39 | 23.58 | +0.30% | 0.31 | 2.49% |
| 2025-11-03 | 23.23 | 23.73 | 23.22 | 23.51 | +0.94% | 0.41 | 3.30% |
| 2025-10-31 | 22.81 | 23.52 | 22.81 | 23.29 | +2.24% | 0.46 | 3.74% |
| 2025-10-30 | 23.09 | 23.28 | 22.71 | 22.78 | -1.85% | 0.27 | 2.21% |
| 2025-10-29 | 23.51 | 23.60 | 23.12 | 23.21 | -1.28% | 0.36 | 2.87% |
| 2025-10-28 | 23.45 | 23.55 | 23.20 | 23.51 | +0.60% | 0.32 | 2.58% |
| 2025-10-27 | 23.12 | 23.51 | 22.92 | 23.37 | +2.01% | 0.47 | 3.84% |
| 2025-10-24 | 22.72 | 22.97 | 22.43 | 22.91 | +0.93% | 0.36 | 3.02% |