劲旅环境(001230)股票行情
劲旅环境(001230)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 23.58 | 24.70 | 1.14 | 4.84% | 23.29 | 24.90 | 59342 | 14531.13 | 7.55% |
| 2026-02-05 | 23.53 | 23.56 | 0.15 | 0.64% | 23.15 | 23.85 | 26811 | 6317.87 | 3.41% |
| 2026-02-04 | 23.44 | 23.41 | -0.03 | -0.13% | 23.24 | 23.68 | 18291 | 4289.92 | 2.33% |
| 2026-02-03 | 23.40 | 23.44 | 0.28 | 1.21% | 23.07 | 23.52 | 16160 | 3765.45 | 2.06% |
| 2026-02-02 | 23.27 | 23.16 | -0.27 | -1.15% | 23.13 | 23.65 | 21197 | 4964.10 | 2.70% |
| 2026-01-30 | 22.95 | 23.43 | 0.36 | 1.56% | 22.82 | 23.54 | 26449 | 6125.42 | 3.37% |
| 2026-01-29 | 23.20 | 23.07 | -0.13 | -0.56% | 22.82 | 23.38 | 20167 | 4659.55 | 2.57% |
| 2026-01-28 | 23.68 | 23.20 | -0.54 | -2.27% | 23.18 | 23.85 | 20422 | 4773.45 | 2.60% |
| 2026-01-27 | 23.57 | 23.74 | 0.06 | 0.25% | 23.15 | 23.79 | 18122 | 4260.65 | 2.31% |
| 2026-01-26 | 23.96 | 23.68 | -0.18 | -0.75% | 23.44 | 23.99 | 28616 | 6778.96 | 3.64% |
| 2026-01-23 | 24.16 | 23.86 | -0.25 | -1.04% | 23.81 | 24.24 | 24409 | 5853.20 | 3.11% |
| 2026-01-22 | 24.29 | 24.11 | -0.10 | -0.41% | 24.01 | 24.39 | 19679 | 4753.03 | 2.51% |
| 2026-01-21 | 24.01 | 24.21 | 0.07 | 0.29% | 23.85 | 24.49 | 26033 | 6322.05 | 3.31% |
| 2026-01-20 | 23.89 | 24.14 | 0.25 | 1.05% | 23.69 | 24.14 | 24936 | 5958.54 | 4.70% |
| 2026-01-19 | 23.71 | 23.89 | 0.21 | 0.89% | 23.45 | 24.15 | 28982 | 6922.43 | 5.46% |
| 2026-01-16 | 23.55 | 23.68 | 0.23 | 0.98% | 23.37 | 23.98 | 37042 | 8796.63 | 6.98% |
| 2026-01-15 | 23.05 | 23.45 | 0.50 | 2.18% | 23.00 | 23.56 | 28331 | 6619.98 | 5.34% |
| 2026-01-14 | 23.02 | 22.95 | 0.06 | 0.26% | 22.73 | 23.67 | 56218 | 12996.30 | 10.59% |
| 2026-01-13 | 23.19 | 22.89 | -0.30 | -1.29% | 22.88 | 23.30 | 23800 | 5489.86 | 4.48% |
| 2026-01-12 | 23.25 | 23.19 | 0.02 | 0.09% | 22.67 | 23.86 | 50016 | 11596.73 | 9.42% |
| 2026-01-09 | 23.17 | 23.17 | 0.00 | 0.00% | 23.06 | 23.35 | 21762 | 5046.78 | 4.10% |
| 2026-01-08 | 23.59 | 23.17 | -0.57 | -2.40% | 23.14 | 23.59 | 37917 | 8838.33 | 7.14% |
| 2026-01-07 | 22.35 | 23.74 | 1.59 | 7.18% | 22.35 | 24.01 | 60129 | 14110.92 | 11.33% |
| 2026-01-06 | 22.17 | 22.15 | 0.01 | 0.05% | 22.00 | 22.36 | 15437 | 3419.04 | 2.91% |
| 2026-01-05 | 21.82 | 22.14 | 0.35 | 1.61% | 21.82 | 22.35 | 17833 | 3956.58 | 3.36% |
| 2025-12-31 | 21.93 | 21.79 | 0.00 | 0.00% | 21.71 | 21.96 | 13490 | 2947.79 | 2.54% |
| 2025-12-30 | 21.87 | 21.79 | -0.10 | -0.46% | 21.66 | 21.96 | 11685 | 2549.58 | 2.20% |
| 2025-12-29 | 21.91 | 21.89 | -0.02 | -0.09% | 21.75 | 22.05 | 10406 | 2278.45 | 1.96% |
| 2025-12-26 | 22.28 | 21.91 | -0.40 | -1.79% | 21.91 | 22.41 | 9777 | 2161.93 | 1.84% |
| 2025-12-25 | 22.08 | 22.31 | 0.33 | 1.50% | 21.82 | 22.44 | 14787 | 3281.71 | 2.79% |
| 2025-12-24 | 21.67 | 21.98 | 0.20 | 0.92% | 21.65 | 22.07 | 7291 | 1600.48 | 1.37% |
| 2025-12-23 | 21.82 | 21.78 | -0.16 | -0.73% | 21.67 | 21.91 | 10817 | 2356.98 | 2.04% |
| 2025-12-22 | 21.80 | 21.94 | 0.14 | 0.64% | 21.75 | 22.06 | 13473 | 2951.48 | 2.54% |
| 2025-12-19 | 21.57 | 21.80 | 0.10 | 0.46% | 21.51 | 21.96 | 11909 | 2596.99 | 2.24% |
| 2025-12-18 | 21.00 | 21.70 | 0.63 | 2.99% | 21.00 | 21.80 | 17916 | 3849.90 | 3.38% |
| 2025-12-17 | 20.95 | 21.07 | 0.12 | 0.57% | 20.57 | 21.14 | 12972 | 2704.28 | 2.44% |
| 2025-12-16 | 21.06 | 20.95 | -0.20 | -0.95% | 20.91 | 21.37 | 13519 | 2848.67 | 2.55% |
| 2025-12-15 | 21.15 | 21.15 | -0.06 | -0.28% | 20.85 | 21.32 | 13724 | 2899.10 | 2.59% |
| 2025-12-12 | 21.57 | 21.21 | -0.35 | -1.62% | 21.21 | 21.68 | 12665 | 2717.84 | 2.39% |
| 2025-12-11 | 21.92 | 21.56 | -0.34 | -1.55% | 21.55 | 21.98 | 8940 | 1945.79 | 1.68% |
| 2025-12-10 | 22.28 | 21.90 | -0.29 | -1.31% | 21.83 | 22.30 | 8312 | 1828.98 | 1.57% |
| 2025-12-09 | 22.42 | 22.19 | -0.21 | -0.94% | 22.17 | 22.53 | 7653 | 1709.79 | 1.44% |
| 2025-12-08 | 22.11 | 22.40 | 0.31 | 1.40% | 22.10 | 22.66 | 10270 | 2300.82 | 1.93% |
| 2025-12-05 | 21.76 | 22.09 | 0.36 | 1.66% | 21.60 | 22.12 | 8066 | 1768.42 | 1.52% |
| 2025-12-04 | 22.00 | 21.73 | -0.31 | -1.41% | 21.68 | 22.14 | 8407 | 1837.28 | 1.58% |
| 2025-12-03 | 22.25 | 22.04 | -0.34 | -1.52% | 21.88 | 22.34 | 11680 | 2571.16 | 2.20% |
| 2025-12-02 | 22.46 | 22.38 | -0.08 | -0.36% | 22.22 | 22.56 | 9036 | 2016.62 | 1.70% |
| 2025-12-01 | 22.45 | 22.46 | 0.00 | 0.00% | 22.38 | 22.72 | 8733 | 1967.54 | 1.65% |
| 2025-11-28 | 22.17 | 22.46 | 0.20 | 0.90% | 22.04 | 22.48 | 6931 | 1546.55 | 1.31% |
| 2025-11-27 | 22.07 | 22.26 | 0.38 | 1.74% | 21.88 | 22.35 | 11222 | 2490.90 | 2.11% |
| 2025-11-26 | 22.14 | 21.88 | -0.29 | -1.31% | 21.86 | 22.57 | 11063 | 2457.50 | 2.08% |
| 2025-11-25 | 22.36 | 22.17 | 0.20 | 0.91% | 22.01 | 22.41 | 9541 | 2124.15 | 1.80% |
| 2025-11-24 | 21.69 | 21.97 | 0.35 | 1.62% | 21.61 | 22.13 | 10846 | 2373.60 | 2.04% |
| 2025-11-21 | 22.58 | 21.62 | -0.97 | -4.29% | 21.51 | 22.63 | 14835 | 3254.81 | 2.79% |
| 2025-11-20 | 22.65 | 22.59 | 0.00 | 0.00% | 22.45 | 22.80 | 8954 | 2024.58 | 1.69% |
| 2025-11-19 | 23.23 | 22.59 | -0.63 | -2.71% | 22.57 | 23.36 | 12591 | 2872.89 | 2.37% |
| 2025-11-18 | 23.44 | 23.22 | -0.23 | -0.98% | 23.15 | 23.47 | 11450 | 2664.25 | 2.16% |
| 2025-11-17 | 23.70 | 23.45 | -0.17 | -0.72% | 23.38 | 23.92 | 17072 | 4031.55 | 3.22% |
| 2025-11-14 | 23.45 | 23.62 | 0.12 | 0.51% | 23.37 | 23.88 | 12993 | 3081.34 | 2.45% |
| 2025-11-13 | 23.58 | 23.50 | 0.02 | 0.09% | 23.35 | 23.61 | 10500 | 2466.81 | 1.98% |
| 2025-11-12 | 23.64 | 23.48 | -0.14 | -0.59% | 23.41 | 23.75 | 8923 | 2104.05 | 1.68% |
| 2025-11-11 | 23.60 | 23.62 | 0.00 | 0.00% | 23.54 | 23.79 | 9146 | 2160.83 | 1.72% |
| 2025-11-10 | 23.93 | 23.62 | -0.10 | -0.42% | 23.50 | 23.93 | 16540 | 3910.77 | 3.12% |
| 2025-11-07 | 23.62 | 23.72 | -0.05 | -0.21% | 23.53 | 23.93 | 10655 | 2531.88 | 2.01% |
| 2025-11-06 | 23.84 | 23.77 | -0.03 | -0.13% | 23.63 | 23.88 | 12405 | 2945.14 | 2.34% |
| 2025-11-05 | 23.37 | 23.80 | 0.22 | 0.93% | 23.25 | 23.88 | 15489 | 3680.95 | 2.92% |
| 2025-11-04 | 23.51 | 23.58 | 0.07 | 0.30% | 23.39 | 23.70 | 13240 | 3118.21 | 2.49% |
| 2025-11-03 | 23.23 | 23.51 | 0.22 | 0.94% | 23.22 | 23.73 | 17510 | 4121.14 | 3.30% |
| 2025-10-31 | 22.81 | 23.29 | 0.51 | 2.24% | 22.81 | 23.52 | 19854 | 4630.21 | 3.74% |
| 2025-10-30 | 23.09 | 22.78 | -0.43 | -1.85% | 22.71 | 23.28 | 11732 | 2686.10 | 2.21% |
| 2025-10-29 | 23.51 | 23.21 | -0.30 | -1.28% | 23.12 | 23.60 | 15234 | 3556.78 | 2.87% |
| 2025-10-28 | 23.45 | 23.51 | 0.14 | 0.60% | 23.20 | 23.55 | 13687 | 3208.44 | 2.58% |
| 2025-10-27 | 23.12 | 23.37 | 0.46 | 2.01% | 22.92 | 23.51 | 20357 | 4732.23 | 3.84% |
| 2025-10-24 | 22.72 | 22.91 | 0.21 | 0.93% | 22.43 | 22.97 | 16013 | 3647.07 | 3.02% |
| 2025-10-23 | 22.62 | 22.81 | 0.14 | 0.62% | 22.35 | 22.81 | 11159 | 2516.36 | 2.10% |
| 2025-10-22 | 22.86 | 22.67 | -0.16 | -0.70% | 22.56 | 22.90 | 11616 | 2639.95 | 2.19% |
| 2025-10-21 | 22.27 | 22.83 | 0.46 | 2.06% | 22.27 | 22.85 | 15897 | 3599.13 | 3.00% |
| 2025-10-20 | 22.03 | 22.37 | 0.45 | 2.05% | 22.03 | 22.62 | 20612 | 4619.80 | 3.88% |
| 2025-10-17 | 22.24 | 21.92 | -0.32 | -1.44% | 21.88 | 22.50 | 13700 | 3033.95 | 2.58% |
| 2025-10-16 | 22.55 | 22.24 | -0.37 | -1.64% | 22.18 | 22.65 | 12352 | 2763.80 | 2.33% |
深证大盘股票行情在线 K线走势图
劲旅环境(001230)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
