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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.51 | 21.59 | 21.05 | 21.22 | -0.75% | 0.37 | 1.10% |
| 2025-07-21 | 21.14 | 21.49 | 20.91 | 21.38 | +1.76% | 0.38 | 1.16% |
| 2025-07-18 | 20.70 | 21.27 | 20.62 | 21.01 | +1.50% | 0.42 | 1.29% |
| 2025-07-17 | 20.73 | 20.77 | 20.60 | 20.70 | +0.19% | 0.17 | 0.52% |
| 2025-07-16 | 20.58 | 20.72 | 20.45 | 20.66 | +0.63% | 0.23 | 0.72% |
| 2025-07-15 | 20.70 | 20.76 | 20.29 | 20.53 | -0.82% | 0.33 | 1.03% |
| 2025-07-14 | 20.55 | 20.80 | 20.48 | 20.70 | +0.49% | 0.27 | 0.83% |
| 2025-07-11 | 20.64 | 20.68 | 20.28 | 20.60 | -0.29% | 0.35 | 1.11% |
| 2025-07-10 | 20.61 | 20.72 | 20.33 | 20.66 | 0.00% | 0.45 | 1.42% |
| 2025-07-09 | 20.27 | 21.15 | 20.22 | 20.66 | +1.92% | 0.73 | 2.26% |
| 2025-07-08 | 20.28 | 20.30 | 20.08 | 20.27 | -0.05% | 0.26 | 0.81% |
| 2025-07-07 | 19.90 | 20.33 | 19.78 | 20.28 | +1.71% | 0.31 | 0.97% |
| 2025-07-04 | 19.95 | 20.49 | 19.94 | 19.94 | -0.30% | 0.51 | 1.61% |
| 2025-07-03 | 19.91 | 20.04 | 19.90 | 20.00 | +0.10% | 0.22 | 0.69% |
| 2025-07-02 | 19.90 | 19.98 | 19.76 | 19.98 | +0.20% | 0.23 | 0.73% |
| 2025-07-01 | 19.90 | 19.99 | 19.76 | 19.94 | -0.05% | 0.16 | 0.50% |
| 2025-06-30 | 19.85 | 19.95 | 19.76 | 19.95 | +0.50% | 0.16 | 0.53% |
| 2025-06-27 | 19.62 | 19.85 | 19.62 | 19.85 | +1.22% | 0.22 | 0.71% |
| 2025-06-26 | 19.80 | 19.86 | 19.56 | 19.61 | -1.26% | 0.19 | 0.62% |
| 2025-06-25 | 19.75 | 19.87 | 19.64 | 19.86 | +0.71% | 0.23 | 0.76% |