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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.54 | 24.88 | 24.28 | 24.31 | -1.89% | 0.84 | 6.30% |
| 2025-09-16 | 24.27 | 25.08 | 24.17 | 24.78 | +4.75% | 1.27 | 9.50% |
| 2025-09-15 | 23.82 | 23.98 | 23.48 | 23.66 | -0.17% | 0.33 | 2.56% |
| 2025-09-12 | 24.14 | 24.14 | 23.60 | 23.70 | -1.85% | 0.38 | 2.92% |
| 2025-09-11 | 23.81 | 24.15 | 23.27 | 24.14 | +1.63% | 0.45 | 3.49% |
| 2025-09-10 | 23.75 | 23.90 | 23.53 | 23.75 | +0.08% | 0.30 | 2.32% |
| 2025-09-09 | 24.07 | 24.30 | 23.69 | 23.73 | -1.61% | 0.47 | 3.57% |
| 2025-09-08 | 23.64 | 24.16 | 23.49 | 24.12 | +2.62% | 0.62 | 4.75% |
| 2025-09-05 | 23.16 | 23.53 | 22.79 | 23.51 | +1.50% | 0.44 | 3.51% |
| 2025-09-04 | 23.15 | 23.68 | 22.78 | 23.16 | +0.56% | 0.58 | 4.58% |
| 2025-09-03 | 23.49 | 23.75 | 23.03 | 23.03 | -2.24% | 0.43 | 3.40% |
| 2025-09-02 | 23.91 | 24.04 | 22.83 | 23.56 | -1.74% | 0.85 | 6.71% |
| 2025-09-01 | 24.55 | 24.61 | 23.78 | 23.97 | -2.35% | 0.70 | 5.35% |
| 2025-08-29 | 24.48 | 24.88 | 24.26 | 24.55 | 0.00% | 0.75 | 5.62% |
| 2025-08-28 | 25.02 | 25.26 | 23.96 | 24.55 | -1.87% | 1.00 | 7.47% |
| 2025-08-27 | 25.75 | 26.31 | 24.97 | 25.02 | -4.05% | 1.20 | 8.64% |
| 2025-08-26 | 25.32 | 26.62 | 24.80 | 26.07 | +4.80% | 1.72 | 12.25% |
| 2025-08-25 | 24.89 | 25.35 | 24.74 | 24.88 | +0.28% | 0.96 | 7.10% |
| 2025-08-22 | 25.46 | 25.58 | 24.77 | 24.81 | -2.62% | 1.26 | 9.30% |
| 2025-08-21 | 26.22 | 26.28 | 25.44 | 25.48 | -2.44% | 0.94 | 6.72% |