南大环境 sz.300864
24.28
+4.12%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.38 | 24.76 | 23.19 | 24.28 | +4.12% | 0.91 | 2.38% |
| 2026-05-21 | 24.19 | 24.48 | 23.20 | 23.32 | -3.40% | 0.78 | 2.08% |
| 2026-05-20 | 23.98 | 24.60 | 23.94 | 24.14 | +1.43% | 0.75 | 1.97% |
| 2026-05-19 | 24.02 | 24.25 | 23.55 | 23.80 | -1.86% | 0.68 | 1.82% |
| 2026-05-18 | 24.10 | 24.85 | 23.78 | 24.25 | +0.62% | 0.68 | 1.80% |
| 2026-05-15 | 23.88 | 24.80 | 23.51 | 24.10 | +2.29% | 1.27 | 3.31% |
| 2026-05-14 | 24.00 | 24.43 | 23.50 | 23.56 | -1.87% | 0.72 | 1.91% |
| 2026-05-13 | 24.25 | 24.28 | 23.81 | 24.01 | -0.70% | 0.71 | 1.88% |
| 2026-05-12 | 24.50 | 24.77 | 24.16 | 24.18 | -1.83% | 0.83 | 2.15% |
| 2026-05-11 | 24.82 | 25.88 | 24.52 | 24.63 | -0.89% | 1.73 | 4.38% |
| 2026-05-08 | 22.74 | 25.80 | 22.74 | 24.85 | +9.47% | 2.02 | 5.24% |
| 2026-05-07 | 22.80 | 22.83 | 22.47 | 22.70 | +0.40% | 0.42 | 1.18% |
| 2026-05-06 | 22.27 | 22.88 | 22.16 | 22.61 | +1.53% | 0.75 | 2.11% |
| 2026-04-30 | 22.05 | 22.40 | 22.04 | 22.27 | +1.50% | 0.46 | 1.30% |
| 2026-04-29 | 21.97 | 22.16 | 21.92 | 21.94 | -0.50% | 0.42 | 1.21% |
| 2026-04-28 | 21.60 | 22.37 | 21.60 | 22.05 | +3.33% | 0.88 | 2.53% |
| 2026-04-27 | 21.35 | 21.43 | 20.58 | 21.34 | -0.23% | 0.28 | 0.85% |
| 2026-04-24 | 21.27 | 21.83 | 21.15 | 21.39 | +0.42% | 0.44 | 1.29% |
| 2026-04-23 | 21.85 | 21.85 | 21.19 | 21.30 | -1.57% | 0.38 | 1.13% |
| 2026-04-22 | 21.20 | 21.86 | 21.02 | 21.64 | +1.93% | 0.51 | 1.49% |