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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.65 | 23.19 | 22.50 | 22.51 | -0.18% | 0.48 | 1.34% |
| 2026-02-12 | 22.55 | 22.79 | 22.37 | 22.55 | +0.09% | 0.43 | 1.19% |
| 2026-02-11 | 22.30 | 22.70 | 22.23 | 22.53 | +0.76% | 0.33 | 0.93% |
| 2026-02-10 | 22.76 | 22.76 | 22.20 | 22.36 | -1.76% | 0.45 | 1.27% |
| 2026-02-09 | 22.34 | 22.85 | 22.15 | 22.76 | +2.34% | 0.55 | 1.54% |
| 2026-02-06 | 21.99 | 22.60 | 21.92 | 22.24 | +0.77% | 0.56 | 1.58% |
| 2026-02-05 | 22.64 | 22.86 | 22.06 | 22.07 | -3.12% | 0.65 | 1.84% |
| 2026-02-04 | 22.51 | 22.90 | 22.33 | 22.78 | +0.98% | 0.71 | 1.98% |
| 2026-02-03 | 22.37 | 22.77 | 22.20 | 22.56 | +1.94% | 0.62 | 1.75% |
| 2026-02-02 | 22.31 | 22.85 | 22.10 | 22.13 | -0.81% | 0.83 | 2.33% |
| 2026-01-30 | 21.70 | 22.70 | 21.38 | 22.31 | +2.11% | 0.99 | 2.83% |
| 2026-01-29 | 22.08 | 22.59 | 21.70 | 21.85 | -1.44% | 0.84 | 2.41% |
| 2026-01-28 | 22.37 | 23.23 | 22.16 | 22.17 | -1.38% | 1.07 | 2.99% |
| 2026-01-27 | 22.40 | 22.83 | 22.03 | 22.48 | +0.27% | 1.01 | 2.86% |
| 2026-01-26 | 22.78 | 23.42 | 22.10 | 22.42 | -3.69% | 1.74 | 4.88% |
| 2026-01-23 | 21.18 | 24.50 | 21.06 | 23.28 | +9.97% | 1.87 | 5.23% |
| 2026-01-22 | 21.22 | 21.28 | 21.00 | 21.17 | -0.05% | 0.35 | 1.05% |
| 2026-01-21 | 20.83 | 21.38 | 20.74 | 21.18 | +1.44% | 0.53 | 1.61% |
| 2026-01-20 | 21.10 | 21.15 | 20.81 | 20.88 | -1.00% | 0.37 | 1.13% |
| 2026-01-19 | 20.74 | 21.10 | 20.63 | 21.09 | +1.20% | 0.33 | 1.01% |