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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.51 | 22.70 | 22.24 | 22.70 | +0.62% | 0.25 | 2.10% |
| 2025-10-22 | 22.75 | 22.79 | 22.45 | 22.56 | -0.70% | 0.26 | 2.19% |
| 2025-10-21 | 22.16 | 22.74 | 22.16 | 22.72 | +2.06% | 0.36 | 3.00% |
| 2025-10-20 | 21.92 | 22.51 | 21.92 | 22.26 | +2.05% | 0.46 | 3.88% |
| 2025-10-17 | 22.13 | 22.39 | 21.77 | 21.81 | -1.44% | 0.30 | 2.58% |
| 2025-10-16 | 22.44 | 22.54 | 22.07 | 22.13 | -1.64% | 0.28 | 2.33% |
| 2025-10-15 | 22.37 | 22.58 | 22.15 | 22.50 | +0.62% | 0.26 | 2.21% |
| 2025-10-14 | 22.56 | 22.88 | 22.25 | 22.36 | -0.79% | 0.34 | 2.85% |
| 2025-10-13 | 22.19 | 22.60 | 21.59 | 22.54 | -1.31% | 0.41 | 3.49% |
| 2025-10-10 | 22.70 | 23.15 | 22.67 | 22.84 | +0.35% | 0.40 | 3.27% |
| 2025-10-09 | 23.11 | 23.16 | 22.71 | 22.76 | -1.21% | 0.50 | 4.14% |
| 2025-09-30 | 23.59 | 23.72 | 22.98 | 23.04 | -2.32% | 0.58 | 4.72% |
| 2025-09-29 | 23.49 | 23.86 | 23.25 | 23.59 | +0.30% | 0.47 | 3.74% |
| 2025-09-26 | 23.54 | 24.23 | 23.29 | 23.52 | -0.38% | 0.62 | 4.77% |
| 2025-09-25 | 25.18 | 25.28 | 23.54 | 23.61 | -6.13% | 1.37 | 10.49% |
| 2025-09-24 | 25.29 | 26.35 | 25.02 | 25.15 | +1.32% | 1.35 | 9.75% |
| 2025-09-23 | 24.00 | 24.97 | 23.39 | 24.82 | +2.51% | 0.95 | 7.30% |
| 2025-09-22 | 24.53 | 24.73 | 23.88 | 24.21 | -1.30% | 0.51 | 3.89% |
| 2025-09-19 | 24.14 | 24.83 | 24.02 | 24.53 | +0.98% | 0.64 | 4.81% |
| 2025-09-18 | 24.31 | 25.37 | 23.93 | 24.29 | -0.08% | 1.43 | 10.57% |