劲旅环境(001230)股票信息
| 股票代码 | 001230 |
| 股票名称 | 劲旅环境 |
| 最新价/元 | 21.51 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -1.74 |
| 买入/元 | 21.51 |
| 卖出/元 | 21.52 |
| 昨收/元 | 21.89 |
| 今开/元 | 21.95 |
| 最高/元 | 21.95 |
| 最低/元 | 21.40 |
| 成交量/手 | 40954.90 |
| 成交额/万 | 8843.72 |
| 股净值/元 | 20.29 |
| 市净率 | 1.52 |
| 总市值/万 | 287150.10 |
| 流通值/万 | 116321.16 |
| 换手率/% | 7.57 |
| 入市日期 | 2022-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
劲旅环境(001230)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.95 | 21.51 | -0.38 | -1.74 | 40954.90 | 8843.72 | 7.57 |
| 2025-07-21 | 21.93 | 21.89 | 0.01 | 0.05 | 28268.80 | 6191.77 | 5.23 |
| 2025-07-18 | 21.89 | 21.88 | 0.01 | 0.05 | 36079.80 | 7923.03 | 6.67 |
| 2025-07-17 | 22.40 | 21.87 | -0.19 | -0.86 | 39374.20 | 8663.01 | 7.28 |
| 2025-07-16 | 22.05 | 22.06 | 0.01 | 0.05 | 37631.40 | 8286.22 | 6.96 |
| 2025-07-15 | 22.46 | 22.05 | -0.37 | -1.65 | 70096.77 | 15551.83 | 12.96 |
| 2025-07-14 | 23.19 | 22.42 | 0.07 | 0.31 | 55408.00 | 12382.88 | 10.25 |
| 2025-07-11 | 21.85 | 22.35 | 0.54 | 2.48 | 67363.01 | 14858.80 | 12.46 |
| 2025-07-10 | 21.26 | 21.81 | 0.49 | 2.30 | 46068.40 | 9881.59 | 8.52 |
| 2025-07-09 | 21.53 | 21.32 | -0.23 | -1.07 | 31132.64 | 6650.62 | 5.76 |
| 2025-07-08 | 21.65 | 21.55 | -0.21 | -0.97 | 35316.91 | 7585.75 | 6.53 |
| 2025-07-07 | 21.15 | 21.76 | 0.52 | 2.45 | 68245.40 | 14825.04 | 12.62 |
| 2025-07-04 | 21.15 | 21.24 | 0.05 | 0.24 | 47088.63 | 10037.73 | 8.71 |
| 2025-07-03 | 20.92 | 21.19 | 0.31 | 1.49 | 33065.37 | 6984.59 | 6.11 |
| 2025-07-02 | 20.80 | 20.88 | 0.12 | 0.58 | 24961.07 | 5182.75 | 4.62 |
| 2025-07-01 | 20.41 | 20.76 | 0.29 | 1.42 | 29178.05 | 6024.12 | 5.40 |
| 2025-06-30 | 20.34 | 20.47 | 0.14 | 0.69 | 22212.74 | 4534.72 | 4.11 |
| 2025-06-27 | 20.30 | 20.33 | 0.03 | 0.15 | 29525.00 | 6000.13 | 5.46 |
| 2025-06-26 | 20.70 | 20.30 | -0.23 | -1.12 | 33706.20 | 6905.34 | 6.23 |
| 2025-06-25 | 20.50 | 20.53 | -0.01 | -0.05 | 31056.88 | 6380.41 | 5.74 |
| 2025-06-24 | 20.50 | 20.54 | 0.71 | 3.58 | 45650.00 | 9320.33 | 8.44 |
| 2025-06-23 | 19.52 | 19.83 | 0.20 | 1.02 | 19185.00 | 3791.66 | 3.55 |
| 2025-06-20 | 19.84 | 19.63 | -0.30 | -1.51 | 28080.88 | 5539.09 | 5.19 |
| 2025-06-19 | 20.68 | 19.93 | -0.42 | -2.06 | 33527.80 | 6762.27 | 6.20 |
| 2025-06-18 | 20.68 | 20.35 | -0.50 | -2.40 | 31718.61 | 6475.83 | 5.87 |
| 2025-06-17 | 21.38 | 20.85 | -0.26 | -1.23 | 37778.40 | 7942.49 | 6.99 |
| 2025-06-16 | 20.53 | 21.11 | 0.60 | 2.93 | 68076.84 | 14379.55 | 12.59 |
| 2025-06-13 | 21.21 | 20.51 | -0.66 | -3.12 | 44084.01 | 9129.11 | 8.15 |
| 2025-06-12 | 21.48 | 21.49 | 0.11 | 0.51 | 54308.34 | 11617.90 | 10.04 |
| 2025-06-11 | 20.96 | 21.38 | 0.43 | 2.05 | 58044.15 | 12339.94 | 10.73 |
| 2025-06-10 | 21.60 | 20.95 | -0.38 | -1.78 | 60988.67 | 12902.41 | 11.28 |
| 2025-06-09 | 20.94 | 21.33 | 0.61 | 2.94 | 79246.34 | 16703.01 | 14.65 |
| 2025-06-06 | 21.25 | 20.72 | -0.43 | -2.03 | 76458.50 | 15949.49 | 14.14 |
| 2025-06-05 | 22.88 | 21.15 | -0.94 | -4.26 | 130300.74 | 27853.80 | 24.10 |
| 2025-06-04 | 22.54 | 22.09 | -0.44 | -1.95 | 132146.28 | 29185.48 | 24.44 |
| 2025-06-03 | 23.20 | 22.53 | -2.42 | -9.70 | 204895.78 | 47353.46 | 37.89 |
| 2025-05-30 | 27.67 | 24.95 | -0.60 | -2.35 | 306674.66 | 83760.88 | 56.71 |
| 2025-05-29 | 25.55 | 25.55 | 2.32 | 9.99 | 43826.85 | 11197.76 | 8.10 |
| 2025-05-28 | 23.23 | 23.23 | 2.11 | 9.99 | 16357.15 | 3799.77 | 3.02 |
| 2025-05-27 | 19.76 | 21.12 | 1.92 | 10.00 | 43978.22 | 9226.26 | 8.13 |
| 2025-05-26 | 18.50 | 19.20 | 0.70 | 3.78 | 32239.60 | 6113.93 | 5.96 |
| 2025-05-23 | 18.69 | 18.50 | -0.20 | -1.07 | 11834.40 | 2208.70 | 2.19 |
| 2025-05-22 | 19.16 | 18.70 | -0.29 | -1.53 | 11805.20 | 2216.94 | 2.18 |
| 2025-05-21 | 18.91 | 18.99 | 0.11 | 0.58 | 21713.00 | 4116.26 | 4.02 |
| 2025-05-20 | 18.70 | 18.88 | 0.13 | 0.69 | 11716.80 | 2198.22 | 2.17 |
| 2025-05-19 | 18.93 | 18.75 | 0.14 | 0.75 | 18119.60 | 3404.89 | 3.35 |
| 2025-05-16 | 18.43 | 18.61 | 0.18 | 0.98 | 14008.60 | 2605.55 | 2.59 |
| 2025-05-15 | 18.63 | 18.43 | -0.14 | -0.75 | 10730.77 | 1981.39 | 1.98 |
| 2025-05-14 | 18.68 | 18.57 | -0.11 | -0.59 | 11777.40 | 2190.53 | 2.18 |
| 2025-05-13 | 18.76 | 18.68 | -0.01 | -0.05 | 14721.20 | 2760.88 | 2.72 |
| 2025-05-12 | 18.70 | 18.69 | 0.00 | 0.00 | 11637.20 | 2178.05 | 2.15 |
| 2025-05-09 | 18.60 | 18.69 | 0.05 | 0.27 | 11098.20 | 2069.96 | 2.05 |
| 2025-05-08 | 18.33 | 18.64 | 0.27 | 1.47 | 16148.49 | 2997.19 | 2.99 |
| 2025-05-07 | 18.46 | 18.37 | 0.03 | 0.16 | 17656.40 | 3260.23 | 3.27 |
| 2025-05-06 | 18.20 | 18.34 | 0.27 | 1.49 | 18775.40 | 3435.60 | 3.47 |
| 2025-04-30 | 18.00 | 18.07 | 0.07 | 0.39 | 12495.20 | 2261.59 | 2.31 |
| 2025-04-29 | 17.77 | 18.00 | 0.24 | 1.35 | 14947.80 | 2699.50 | 2.76 |
| 2025-04-28 | 18.30 | 17.76 | -0.41 | -2.26 | 19980.71 | 3557.74 | 3.69 |
| 2025-04-25 | 18.00 | 18.17 | 0.16 | 0.89 | 29583.90 | 5435.54 | 5.47 |
| 2025-04-24 | 18.03 | 18.01 | -0.06 | -0.33 | 16813.17 | 3022.15 | 3.11 |
| 2025-04-23 | 17.71 | 18.07 | 0.37 | 2.09 | 17343.10 | 3114.30 | 3.21 |
| 2025-04-22 | 17.60 | 17.70 | 0.21 | 1.20 | 17344.74 | 3058.54 | 3.21 |
| 2025-04-21 | 17.25 | 17.49 | 0.19 | 1.10 | 15188.20 | 2652.93 | 2.81 |
| 2025-04-18 | 17.48 | 17.30 | -0.05 | -0.29 | 16329.70 | 2814.19 | 3.02 |
| 2025-04-17 | 17.10 | 17.35 | 0.13 | 0.76 | 20370.20 | 3529.44 | 3.77 |
| 2025-04-16 | 17.48 | 17.22 | -0.19 | -1.09 | 17319.84 | 2965.12 | 3.20 |
| 2025-04-15 | 17.34 | 17.41 | 0.15 | 0.87 | 15763.60 | 2726.86 | 2.91 |
| 2025-04-14 | 17.10 | 17.26 | 0.28 | 1.65 | 20937.20 | 3607.17 | 3.87 |
| 2025-04-11 | 17.00 | 16.98 | -0.27 | -1.57 | 27475.20 | 4689.57 | 5.08 |
| 2025-04-10 | 16.90 | 17.25 | 0.58 | 3.48 | 21405.60 | 3682.52 | 3.96 |
| 2025-04-09 | 16.19 | 16.67 | 0.32 | 1.96 | 27805.60 | 4449.86 | 5.14 |
| 2025-04-08 | 17.00 | 16.35 | -0.94 | -5.44 | 35529.89 | 5820.06 | 6.57 |
| 2025-04-07 | 18.46 | 17.29 | -1.92 | -10.00 | 20459.31 | 3590.91 | 3.78 |
| 2025-04-03 | 19.56 | 19.21 | -0.55 | -2.78 | 24048.11 | 4645.26 | 4.45 |
| 2025-04-02 | 19.99 | 19.76 | -0.31 | -1.55 | 18660.60 | 3704.17 | 3.45 |
| 2025-04-01 | 20.72 | 20.07 | -0.73 | -3.51 | 31505.79 | 6392.46 | 5.83 |
| 2025-03-31 | 20.20 | 20.80 | 0.34 | 1.66 | 31549.42 | 6379.69 | 5.83 |
| 2025-03-28 | 20.90 | 20.46 | -0.62 | -2.94 | 30182.77 | 6267.04 | 5.58 |
| 2025-03-27 | 20.04 | 21.08 | 1.04 | 5.19 | 56448.47 | 11722.37 | 10.44 |
| 2025-03-26 | 19.65 | 20.04 | 0.31 | 1.57 | 17676.31 | 3531.60 | 3.27 |
| 2025-03-25 | 20.12 | 19.73 | -0.40 | -1.99 | 22856.48 | 4545.10 | 4.23 |
| 2025-03-24 | 20.07 | 20.13 | -0.06 | -0.30 | 42970.57 | 8761.64 | 7.95 |
| 2025-03-21 | 19.69 | 20.19 | 0.45 | 2.28 | 29023.99 | 5822.00 | 5.37 |
| 2025-03-20 | 20.05 | 19.74 | -0.25 | -1.25 | 14110.93 | 2788.14 | 2.61 |
| 2025-03-19 | 19.81 | 19.99 | 0.17 | 0.86 | 22406.85 | 4480.69 | 4.14 |
| 2025-03-18 | 19.92 | 19.82 | -0.18 | -0.90 | 22428.71 | 4469.89 | 4.15 |
| 2025-03-17 | 19.86 | 20.00 | 0.00 | 0.00 | 39310.16 | 7793.17 | 7.27 |
| 2025-03-14 | 19.05 | 20.00 | 0.97 | 5.10 | 59573.42 | 11738.35 | 11.02 |
| 2025-03-13 | 18.56 | 19.03 | 0.53 | 2.87 | 40080.65 | 7592.53 | 7.41 |
| 2025-03-12 | 18.41 | 18.50 | 0.20 | 1.09 | 21795.36 | 4017.87 | 4.03 |
| 2025-03-11 | 18.48 | 18.30 | -0.30 | -1.61 | 27920.60 | 5082.89 | 5.16 |
| 2025-03-10 | 19.01 | 18.60 | -0.38 | -2.00 | 25739.19 | 4839.55 | 4.76 |
| 2025-03-07 | 18.40 | 18.98 | 0.50 | 2.71 | 46068.98 | 8710.87 | 8.52 |
| 2025-03-06 | 18.59 | 18.48 | -0.11 | -0.59 | 27542.76 | 5116.08 | 5.09 |
| 2025-03-05 | 18.42 | 18.59 | -0.01 | -0.05 | 18323.99 | 3371.97 | 3.39 |
| 2025-03-04 | 18.58 | 18.60 | 0.09 | 0.49 | 26889.20 | 4962.06 | 4.97 |
| 2025-03-03 | 18.20 | 18.51 | 0.47 | 2.61 | 24550.56 | 4515.74 | 4.54 |
| 2025-02-28 | 18.38 | 18.04 | -0.34 | -1.85 | 16938.03 | 3091.00 | 3.13 |
| 2025-02-27 | 18.38 | 18.38 | 0.16 | 0.88 | 19726.31 | 3612.38 | 3.65 |
| 2025-02-26 | 18.00 | 18.22 | 0.28 | 1.56 | 14620.21 | 2656.73 | 2.70 |
日K线
周K线
月K线
