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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.65 | 20.65 | 19.37 | 19.55 | -6.24% | 0.53 | 1.67% |
| 2026-03-20 | 21.58 | 21.65 | 20.85 | 20.85 | -2.48% | 0.35 | 1.04% |
| 2026-03-19 | 21.80 | 21.84 | 21.31 | 21.38 | -1.88% | 0.32 | 0.93% |
| 2026-03-18 | 21.39 | 21.83 | 21.30 | 21.79 | +2.64% | 0.31 | 0.90% |
| 2026-03-17 | 21.98 | 21.98 | 21.10 | 21.23 | -2.75% | 0.29 | 0.87% |
| 2026-03-16 | 22.02 | 22.17 | 21.58 | 21.83 | -0.86% | 0.34 | 0.99% |
| 2026-03-13 | 21.90 | 22.43 | 21.90 | 22.02 | +0.18% | 0.35 | 0.99% |
| 2026-03-12 | 22.47 | 22.50 | 21.92 | 21.98 | -2.09% | 0.38 | 1.09% |
| 2026-03-11 | 22.85 | 22.85 | 22.22 | 22.45 | -1.41% | 0.45 | 1.26% |
| 2026-03-10 | 22.35 | 22.77 | 22.35 | 22.77 | +2.15% | 0.42 | 1.16% |
| 2026-03-09 | 22.40 | 22.42 | 21.95 | 22.29 | -1.63% | 0.41 | 1.18% |
| 2026-03-06 | 22.20 | 22.73 | 22.01 | 22.66 | +2.30% | 0.48 | 1.34% |
| 2026-03-05 | 22.38 | 22.49 | 22.03 | 22.15 | -0.49% | 0.41 | 1.16% |
| 2026-03-04 | 21.75 | 22.48 | 21.68 | 22.26 | +2.02% | 0.58 | 1.67% |
| 2026-03-03 | 22.52 | 22.64 | 21.80 | 21.82 | -2.94% | 0.67 | 1.93% |
| 2026-03-02 | 22.98 | 23.06 | 22.22 | 22.48 | -3.35% | 0.80 | 2.23% |
| 2026-02-27 | 23.28 | 23.80 | 23.06 | 23.26 | -0.89% | 0.91 | 2.48% |
| 2026-02-26 | 22.65 | 23.55 | 22.55 | 23.47 | +3.85% | 1.12 | 3.07% |
| 2026-02-25 | 23.07 | 23.49 | 22.53 | 22.60 | -2.16% | 0.80 | 2.21% |
| 2026-02-24 | 22.69 | 23.11 | 22.52 | 23.10 | +2.62% | 0.57 | 1.57% |