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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.15 | 21.31 | 20.93 | 21.30 | +1.43% | 0.28 | 0.85% |
| 2025-08-18 | 20.93 | 21.16 | 20.92 | 21.00 | +0.38% | 0.35 | 1.05% |
| 2025-08-15 | 20.80 | 20.95 | 20.69 | 20.92 | +1.11% | 0.23 | 0.70% |
| 2025-08-14 | 21.31 | 21.43 | 20.64 | 20.69 | -2.91% | 0.42 | 1.26% |
| 2025-08-13 | 21.49 | 21.57 | 21.28 | 21.31 | -0.88% | 0.33 | 0.98% |
| 2025-08-12 | 21.58 | 21.59 | 21.42 | 21.50 | +0.14% | 0.25 | 0.73% |
| 2025-08-11 | 21.32 | 21.56 | 21.22 | 21.47 | +0.75% | 0.28 | 0.84% |
| 2025-08-08 | 21.19 | 21.48 | 21.06 | 21.31 | +0.52% | 0.28 | 0.85% |
| 2025-08-07 | 21.17 | 21.26 | 21.05 | 21.20 | +0.47% | 0.23 | 0.70% |
| 2025-08-06 | 21.26 | 21.26 | 21.01 | 21.10 | -0.28% | 0.26 | 0.78% |
| 2025-08-05 | 21.13 | 21.26 | 21.02 | 21.16 | +0.33% | 0.24 | 0.73% |
| 2025-08-04 | 20.75 | 21.12 | 20.53 | 21.09 | +1.39% | 0.27 | 0.83% |
| 2025-08-01 | 20.87 | 20.94 | 20.57 | 20.80 | +1.12% | 0.43 | 1.32% |
| 2025-07-31 | 21.10 | 21.21 | 20.52 | 20.57 | -3.20% | 0.50 | 1.53% |
| 2025-07-30 | 21.30 | 21.35 | 21.04 | 21.25 | 0.00% | 0.23 | 0.70% |
| 2025-07-29 | 21.36 | 21.50 | 20.99 | 21.25 | -0.84% | 0.28 | 0.84% |
| 2025-07-28 | 21.26 | 21.45 | 21.10 | 21.43 | +1.42% | 0.28 | 0.83% |
| 2025-07-25 | 21.19 | 21.31 | 21.01 | 21.13 | -0.38% | 0.24 | 0.72% |
| 2025-07-24 | 21.15 | 21.22 | 20.99 | 21.21 | +0.81% | 0.27 | 0.81% |
| 2025-07-23 | 21.12 | 21.40 | 21.04 | 21.04 | -0.85% | 0.31 | 0.95% |