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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.81 | 21.40 | 20.69 | 21.23 | +2.02% | 0.48 | 1.45% |
| 2026-04-20 | 20.51 | 20.81 | 20.49 | 20.81 | +0.92% | 0.17 | 0.52% |
| 2026-04-17 | 20.67 | 20.89 | 20.58 | 20.62 | -0.53% | 0.22 | 0.66% |
| 2026-04-16 | 20.33 | 20.78 | 20.19 | 20.73 | +1.92% | 0.20 | 0.62% |
| 2026-04-15 | 20.50 | 20.52 | 20.26 | 20.34 | -0.44% | 0.18 | 0.57% |
| 2026-04-14 | 20.45 | 20.55 | 20.26 | 20.43 | +0.44% | 0.17 | 0.52% |
| 2026-04-13 | 20.53 | 20.55 | 20.21 | 20.34 | -0.59% | 0.20 | 0.61% |
| 2026-04-10 | 20.44 | 20.76 | 20.42 | 20.46 | +0.34% | 0.29 | 0.88% |
| 2026-04-09 | 21.09 | 21.09 | 20.30 | 20.39 | -2.95% | 0.29 | 0.89% |
| 2026-04-08 | 20.40 | 21.48 | 20.40 | 21.01 | +4.11% | 0.50 | 1.49% |
| 2026-04-07 | 19.86 | 20.19 | 19.74 | 20.18 | +2.13% | 0.21 | 0.66% |
| 2026-04-03 | 20.51 | 20.51 | 19.75 | 19.76 | -3.14% | 0.34 | 1.08% |
| 2026-04-02 | 20.50 | 20.92 | 20.20 | 20.40 | -0.54% | 0.31 | 0.96% |
| 2026-04-01 | 20.84 | 20.97 | 20.43 | 20.51 | -0.68% | 0.35 | 1.09% |
| 2026-03-31 | 20.92 | 21.17 | 20.59 | 20.65 | -1.10% | 0.29 | 0.89% |
| 2026-03-30 | 20.49 | 21.06 | 20.40 | 20.88 | +1.36% | 0.27 | 0.82% |
| 2026-03-27 | 20.30 | 20.73 | 20.21 | 20.60 | +1.08% | 0.21 | 0.63% |
| 2026-03-26 | 20.85 | 20.97 | 20.31 | 20.38 | -1.97% | 0.26 | 0.78% |
| 2026-03-25 | 20.51 | 20.90 | 20.33 | 20.79 | +1.61% | 0.30 | 0.91% |
| 2026-03-24 | 19.99 | 20.48 | 19.70 | 20.46 | +4.65% | 0.40 | 1.25% |