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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.17 | 19.46 | 19.01 | 19.23 | +0.31% | 0.17 | 0.57% |
| 2025-12-16 | 19.41 | 19.49 | 19.14 | 19.17 | -1.64% | 0.19 | 0.64% |
| 2025-12-15 | 19.44 | 19.65 | 19.30 | 19.49 | -0.05% | 0.17 | 0.57% |
| 2025-12-12 | 19.61 | 19.73 | 19.45 | 19.50 | -0.71% | 0.26 | 0.85% |
| 2025-12-11 | 19.80 | 19.93 | 19.59 | 19.64 | -0.81% | 0.21 | 0.69% |
| 2025-12-10 | 19.92 | 20.10 | 19.80 | 19.80 | -1.10% | 0.18 | 0.58% |
| 2025-12-09 | 20.17 | 20.29 | 19.98 | 20.02 | -0.74% | 0.17 | 0.54% |
| 2025-12-08 | 20.05 | 20.19 | 20.01 | 20.17 | +0.65% | 0.16 | 0.51% |
| 2025-12-05 | 19.72 | 20.11 | 19.61 | 20.04 | +1.42% | 0.20 | 0.64% |
| 2025-12-04 | 20.12 | 20.12 | 19.73 | 19.76 | -1.54% | 0.23 | 0.73% |
| 2025-12-03 | 20.34 | 20.42 | 19.95 | 20.07 | -0.89% | 0.28 | 0.89% |
| 2025-12-02 | 20.48 | 20.49 | 20.18 | 20.25 | -1.17% | 0.26 | 0.82% |
| 2025-12-01 | 20.55 | 20.75 | 20.17 | 20.49 | +0.05% | 0.34 | 1.05% |
| 2025-11-28 | 20.31 | 20.54 | 20.09 | 20.48 | +0.79% | 0.21 | 0.67% |
| 2025-11-27 | 20.17 | 20.55 | 20.07 | 20.32 | +0.74% | 0.27 | 0.85% |
| 2025-11-26 | 20.28 | 20.78 | 20.05 | 20.17 | -0.59% | 0.31 | 0.97% |
| 2025-11-25 | 20.39 | 20.50 | 20.14 | 20.29 | +0.20% | 0.24 | 0.76% |
| 2025-11-24 | 19.86 | 20.35 | 19.86 | 20.25 | +2.07% | 0.34 | 1.06% |
| 2025-11-21 | 20.94 | 21.00 | 19.80 | 19.84 | -5.16% | 0.60 | 1.89% |
| 2025-11-20 | 20.96 | 21.08 | 20.71 | 20.92 | +0.10% | 0.26 | 0.79% |