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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.22 | 21.33 | 20.75 | 20.90 | -1.92% | 0.42 | 1.28% |
| 2025-11-18 | 21.29 | 21.41 | 21.10 | 21.31 | 0.00% | 0.26 | 0.79% |
| 2025-11-17 | 21.52 | 21.52 | 21.25 | 21.31 | -1.02% | 0.31 | 0.91% |
| 2025-11-14 | 21.40 | 21.78 | 21.29 | 21.53 | +0.61% | 0.46 | 1.34% |
| 2025-11-13 | 21.26 | 21.48 | 21.02 | 21.40 | +0.66% | 0.37 | 1.09% |
| 2025-11-12 | 21.29 | 21.58 | 21.19 | 21.26 | +0.28% | 0.43 | 1.28% |
| 2025-11-11 | 21.50 | 21.54 | 21.10 | 21.20 | -1.40% | 0.53 | 1.58% |
| 2025-11-10 | 21.26 | 21.87 | 21.22 | 21.50 | +1.46% | 1.11 | 3.27% |
| 2025-11-07 | 20.98 | 21.38 | 20.89 | 21.19 | +1.24% | 0.59 | 1.76% |
| 2025-11-06 | 20.87 | 21.07 | 20.72 | 20.93 | +0.29% | 0.47 | 1.44% |
| 2025-11-05 | 20.70 | 20.98 | 20.62 | 20.87 | +0.29% | 0.42 | 1.27% |
| 2025-11-04 | 20.58 | 20.86 | 20.58 | 20.81 | +0.92% | 0.35 | 1.06% |
| 2025-11-03 | 20.57 | 20.78 | 20.32 | 20.62 | +1.18% | 0.22 | 0.67% |
| 2025-10-31 | 20.20 | 20.60 | 20.15 | 20.38 | +0.89% | 0.30 | 0.93% |
| 2025-10-30 | 20.40 | 20.72 | 20.18 | 20.20 | -1.22% | 0.25 | 0.78% |
| 2025-10-29 | 20.64 | 20.83 | 20.33 | 20.45 | -1.35% | 0.35 | 1.08% |
| 2025-10-28 | 20.59 | 20.84 | 20.51 | 20.73 | +0.48% | 0.25 | 0.76% |
| 2025-10-27 | 20.68 | 20.83 | 20.45 | 20.63 | +0.05% | 0.30 | 0.93% |
| 2025-10-24 | 20.73 | 20.85 | 20.50 | 20.62 | -0.24% | 0.34 | 1.04% |
| 2025-10-23 | 20.54 | 20.87 | 20.23 | 20.67 | +1.03% | 0.32 | 0.99% |