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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.79 | 20.99 | 20.66 | 20.84 | +0.39% | 0.37 | 1.13% |
| 2026-01-15 | 20.59 | 20.93 | 20.50 | 20.76 | +0.63% | 0.36 | 1.10% |
| 2026-01-14 | 20.57 | 20.91 | 20.11 | 20.63 | +0.15% | 0.67 | 2.05% |
| 2026-01-13 | 20.24 | 21.27 | 20.23 | 20.60 | +1.93% | 0.80 | 2.44% |
| 2026-01-12 | 20.23 | 20.26 | 20.12 | 20.21 | +0.05% | 0.34 | 1.07% |
| 2026-01-09 | 20.02 | 20.20 | 19.95 | 20.20 | +0.90% | 0.30 | 0.93% |
| 2026-01-08 | 19.83 | 20.06 | 19.75 | 20.02 | +0.75% | 0.23 | 0.72% |
| 2026-01-07 | 19.93 | 20.00 | 19.75 | 19.87 | -0.30% | 0.22 | 0.70% |
| 2026-01-06 | 19.90 | 20.08 | 19.84 | 19.93 | 0.00% | 0.27 | 0.86% |
| 2026-01-05 | 19.65 | 20.08 | 19.56 | 19.93 | +1.06% | 0.40 | 1.26% |
| 2025-12-31 | 19.70 | 19.97 | 19.50 | 19.72 | +0.10% | 0.29 | 0.92% |
| 2025-12-30 | 19.78 | 19.78 | 19.51 | 19.70 | -0.51% | 0.12 | 0.40% |
| 2025-12-29 | 19.71 | 19.84 | 19.63 | 19.80 | +0.41% | 0.13 | 0.42% |
| 2025-12-26 | 19.94 | 19.98 | 19.69 | 19.72 | -1.10% | 0.18 | 0.57% |
| 2025-12-25 | 20.00 | 20.00 | 19.84 | 19.94 | -0.05% | 0.14 | 0.44% |
| 2025-12-24 | 19.69 | 20.03 | 19.56 | 19.95 | +1.32% | 0.24 | 0.75% |
| 2025-12-23 | 19.75 | 19.83 | 19.55 | 19.69 | -0.30% | 0.19 | 0.62% |
| 2025-12-22 | 19.60 | 19.96 | 19.50 | 19.75 | +0.77% | 0.21 | 0.67% |
| 2025-12-19 | 19.50 | 19.62 | 19.44 | 19.60 | +0.67% | 0.14 | 0.46% |
| 2025-12-18 | 19.15 | 19.59 | 19.10 | 19.47 | +1.25% | 0.20 | 0.65% |