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 | 16.61 |
| 涨跌额/元 | 1.27 |
| 涨跌幅/% | 8.28 |
| 买入/元 | 16.60 |
| 卖出/元 | 16.61 |
| 昨收/元 | 15.34 |
| 今开/元 | 15.60 |
| 最高/元 | 16.75 |
| 最低/元 | 15.55 |
| 成交量/手 | 38047.74 |
| 成交额/万 | 6151.88 |
| 股净值/元 | 14.32 |
| 市净率 | 1.25 |
| 总市值/万 | 221737.02 |
| 流通值/万 | 89823.08 |
| 换手率/% | 7.04 |
| 入市日期 | 2022-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.60 | 16.61 | 1.27 | 8.28 | 38047.74 | 6151.88 | 7.04 |
| 2024-09-27 | 14.83 | 15.34 | 0.61 | 4.14 | 16905.80 | 2557.23 | 3.13 |
| 2024-09-26 | 14.44 | 14.73 | 0.29 | 2.01 | 9269.90 | 1353.62 | 1.71 |
| 2024-09-25 | 14.36 | 14.44 | 0.23 | 1.62 | 11860.90 | 1718.96 | 2.19 |
| 2024-09-24 | 13.91 | 14.21 | 0.33 | 2.38 | 7179.00 | 1014.07 | 1.33 |
| 2024-09-23 | 13.89 | 13.88 | -0.02 | -0.14 | 3796.60 | 526.36 | 0.70 |
| 2024-09-20 | 13.95 | 13.90 | -0.05 | -0.36 | 3784.19 | 524.42 | 0.70 |
| 2024-09-19 | 13.77 | 13.95 | 0.20 | 1.46 | 6157.40 | 858.40 | 1.14 |
| 2024-09-18 | 13.99 | 13.75 | -0.21 | -1.50 | 4324.20 | 592.03 | 0.80 |
| 2024-09-13 | 14.17 | 13.96 | -0.25 | -1.76 | 4728.60 | 663.26 | 0.87 |
| 2024-09-12 | 14.19 | 14.21 | 0.00 | 0.00 | 4921.60 | 702.03 | 0.91 |
| 2024-09-11 | 14.22 | 14.21 | -0.01 | -0.07 | 5036.10 | 718.03 | 0.93 |
| 2024-09-10 | 14.12 | 14.22 | 0.09 | 0.64 | 4684.80 | 663.97 | 0.87 |
| 2024-09-09 | 14.14 | 14.13 | -0.16 | -1.12 | 4758.30 | 668.84 | 0.88 |
| 2024-09-06 | 14.37 | 14.29 | -0.08 | -0.56 | 4427.60 | 630.55 | 0.82 |
| 2024-09-05 | 14.23 | 14.37 | 0.13 | 0.91 | 3880.44 | 557.42 | 0.72 |
| 2024-09-04 | 14.23 | 14.24 | -0.07 | -0.49 | 4585.20 | 655.53 | 0.85 |
| 2024-09-03 | 14.20 | 14.31 | 0.06 | 0.42 | 4192.60 | 600.49 | 0.78 |
| 2024-09-02 | 14.42 | 14.25 | -0.24 | -1.66 | 7041.40 | 1011.34 | 1.30 |
| 2024-08-30 | 14.35 | 14.49 | 0.02 | 0.14 | 11970.80 | 1736.08 | 2.21 |
| 2024-08-29 | 14.28 | 14.47 | 0.02 | 0.14 | 6335.92 | 910.83 | 1.17 |
| 2024-08-28 | 14.21 | 14.45 | 0.10 | 0.70 | 5684.91 | 817.68 | 1.05 |
| 2024-08-27 | 14.20 | 14.35 | 0.15 | 1.06 | 8980.77 | 1292.04 | 1.66 |
| 2024-08-26 | 13.85 | 14.20 | 0.33 | 2.38 | 6460.35 | 912.31 | 1.19 |
| 2024-08-23 | 14.08 | 13.87 | -0.11 | -0.79 | 5343.51 | 740.41 | 0.99 |
| 2024-08-22 | 14.07 | 13.98 | -0.10 | -0.71 | 6210.34 | 874.33 | 1.15 |
| 2024-08-21 | 14.24 | 14.08 | -0.18 | -1.26 | 6707.00 | 945.62 | 1.24 |
| 2024-08-20 | 14.70 | 14.26 | -0.55 | -3.71 | 14959.35 | 2148.02 | 2.77 |
| 2024-08-19 | 14.68 | 14.81 | -0.07 | -0.47 | 12920.20 | 1901.51 | 2.39 |
| 2024-08-16 | 15.26 | 14.88 | -0.61 | -3.94 | 26689.01 | 3977.47 | 4.94 |
| 2024-08-15 | 15.85 | 15.49 | -0.45 | -2.82 | 41023.01 | 6364.98 | 7.59 |
| 2024-08-14 | 15.12 | 15.94 | 0.61 | 3.98 | 57049.74 | 9109.11 | 10.55 |
| 2024-08-13 | 14.63 | 15.33 | 0.56 | 3.79 | 28632.08 | 4302.72 | 5.29 |
| 2024-08-12 | 14.62 | 14.77 | 0.32 | 2.22 | 16999.20 | 2518.09 | 3.14 |
| 2024-08-09 | 14.65 | 14.45 | -0.18 | -1.23 | 10395.40 | 1517.50 | 1.92 |
| 2024-08-08 | 14.79 | 14.63 | -0.26 | -1.75 | 7887.60 | 1158.15 | 1.46 |
| 2024-08-07 | 14.87 | 14.89 | -0.04 | -0.27 | 6051.20 | 905.11 | 1.12 |
| 2024-08-06 | 14.82 | 14.93 | 0.26 | 1.77 | 11689.74 | 1738.21 | 2.16 |
| 2024-08-05 | 15.00 | 14.67 | -0.49 | -3.23 | 14682.66 | 2195.77 | 2.72 |
| 2024-08-02 | 15.08 | 15.16 | -0.10 | -0.66 | 12193.80 | 1853.44 | 2.25 |
| 2024-08-01 | 15.27 | 15.26 | 0.00 | 0.00 | 19397.80 | 2986.28 | 3.59 |
| 2024-07-31 | 15.18 | 15.26 | -0.05 | -0.33 | 21275.73 | 3237.63 | 3.93 |
| 2024-07-30 | 15.50 | 15.31 | -0.44 | -2.79 | 25987.22 | 3976.72 | 4.81 |
| 2024-07-29 | 15.32 | 15.75 | 0.45 | 2.94 | 33454.24 | 5200.04 | 6.19 |
| 2024-07-26 | 15.09 | 15.30 | 0.25 | 1.66 | 40970.12 | 6260.21 | 7.58 |
| 2024-07-25 | 14.22 | 15.05 | 0.59 | 4.08 | 29172.15 | 4262.73 | 5.39 |
| 2024-07-24 | 14.20 | 14.46 | -0.10 | -0.69 | 28932.60 | 4226.22 | 5.35 |
| 2024-07-23 | 14.15 | 14.56 | 0.39 | 2.75 | 37572.31 | 5575.97 | 6.95 |
| 2024-07-22 | 13.78 | 14.17 | 0.31 | 2.24 | 8494.70 | 1192.98 | 1.57 |
| 2024-07-19 | 13.78 | 13.86 | 0.01 | 0.07 | 6273.20 | 868.66 | 1.16 |
| 2024-07-18 | 14.20 | 13.85 | -0.31 | -2.19 | 12288.19 | 1694.52 | 2.27 |
| 2024-07-17 | 13.72 | 14.16 | 0.33 | 2.39 | 10605.57 | 1491.43 | 1.96 |
| 2024-07-16 | 13.91 | 13.83 | -0.17 | -1.21 | 4545.91 | 628.12 | 0.84 |
| 2024-07-15 | 14.08 | 14.00 | -0.08 | -0.57 | 4961.60 | 694.57 | 0.92 |
| 2024-07-12 | 14.06 | 14.08 | 0.02 | 0.14 | 4582.00 | 648.54 | 0.85 |
| 2024-07-11 | 13.98 | 14.06 | 0.36 | 2.63 | 6017.40 | 842.09 | 1.11 |
| 2024-07-10 | 13.87 | 13.70 | -0.17 | -1.23 | 4704.40 | 647.37 | 0.87 |
| 2024-07-09 | 13.50 | 13.87 | 0.31 | 2.29 | 8511.60 | 1163.05 | 1.57 |
| 2024-07-08 | 13.87 | 13.56 | -0.26 | -1.88 | 4988.60 | 680.75 | 0.92 |
| 2024-07-05 | 13.65 | 13.82 | 0.27 | 1.99 | 5287.33 | 724.97 | 0.98 |
| 2024-07-04 | 14.25 | 13.55 | -0.62 | -4.38 | 6493.66 | 895.66 | 1.20 |
| 2024-07-03 | 14.46 | 14.17 | -0.18 | -1.25 | 6897.80 | 983.35 | 1.28 |
| 2024-07-02 | 14.06 | 14.35 | 0.29 | 2.06 | 8747.72 | 1248.75 | 1.62 |
| 2024-07-01 | 13.93 | 14.06 | 0.17 | 1.22 | 8392.88 | 1176.42 | 1.55 |
| 2024-06-28 | 13.76 | 13.89 | 0.01 | 0.07 | 8201.40 | 1147.69 | 1.52 |
| 2024-06-27 | 14.24 | 13.88 | -0.31 | -2.19 | 9389.06 | 1317.96 | 1.74 |
| 2024-06-26 | 13.86 | 14.19 | 0.33 | 2.38 | 11836.70 | 1657.73 | 2.19 |
| 2024-06-25 | 14.06 | 13.86 | -0.32 | -2.26 | 13552.08 | 1897.32 | 2.51 |
| 2024-06-24 | 14.78 | 14.18 | -0.82 | -5.47 | 20994.57 | 3028.46 | 3.88 |
| 2024-06-21 | 14.97 | 15.00 | -0.29 | -1.90 | 23719.36 | 3553.70 | 4.39 |
| 2024-06-20 | 14.83 | 15.29 | 0.45 | 3.03 | 30311.94 | 4564.37 | 5.61 |
| 2024-06-19 | 14.80 | 14.84 | 0.22 | 1.51 | 32300.79 | 4831.13 | 5.97 |
| 2024-06-18 | 14.12 | 14.62 | 0.47 | 3.32 | 12213.56 | 1761.83 | 2.26 |
| 2024-06-17 | 14.27 | 14.15 | -0.16 | -1.12 | 5525.40 | 788.49 | 1.02 |
| 2024-06-14 | 14.16 | 14.31 | 0.10 | 0.70 | 4738.80 | 675.00 | 0.88 |
| 2024-06-13 | 14.33 | 14.21 | -0.19 | -1.32 | 5612.95 | 803.87 | 1.04 |
| 2024-06-12 | 14.02 | 14.40 | 0.38 | 2.71 | 5735.58 | 820.75 | 1.06 |
| 2024-06-11 | 14.10 | 14.02 | -0.07 | -0.50 | 6929.31 | 970.55 | 1.28 |
| 2024-06-07 | 13.51 | 14.09 | 0.72 | 5.39 | 13010.57 | 1809.72 | 2.41 |
| 2024-06-06 | 14.12 | 13.37 | -0.75 | -5.31 | 14417.83 | 1965.23 | 2.67 |
| 2024-06-05 | 17.42 | 17.27 | -0.81 | -4.48 | 11444.55 | 2000.85 | 2.53 |
| 2024-06-04 | 18.45 | 18.08 | -0.43 | -2.32 | 7290.11 | 1309.10 | 1.61 |
| 2024-06-03 | 19.10 | 18.51 | -0.57 | -2.99 | 7402.75 | 1375.25 | 1.64 |
| 2024-05-31 | 19.00 | 19.08 | 0.20 | 1.06 | 5087.66 | 962.50 | 1.13 |
| 2024-05-30 | 19.08 | 18.88 | -0.20 | -1.05 | 6355.35 | 1210.22 | 1.41 |
| 2024-05-29 | 18.76 | 19.08 | 0.30 | 1.60 | 5072.16 | 965.38 | 1.12 |
| 2024-05-28 | 19.05 | 18.78 | -0.29 | -1.52 | 6260.09 | 1184.43 | 1.38 |
| 2024-05-27 | 19.05 | 19.07 | 0.03 | 0.16 | 6287.00 | 1189.42 | 1.39 |
| 2024-05-24 | 19.19 | 19.04 | 0.04 | 0.21 | 4455.00 | 853.68 | 0.99 |
| 2024-05-23 | 19.34 | 19.00 | -0.44 | -2.26 | 4271.28 | 815.25 | 0.94 |
| 2024-05-22 | 19.45 | 19.44 | 0.10 | 0.52 | 3835.28 | 745.68 | 0.85 |
| 2024-05-21 | 19.59 | 19.34 | -0.23 | -1.18 | 4954.92 | 957.97 | 1.10 |
| 2024-05-20 | 19.77 | 19.57 | -0.12 | -0.61 | 9496.07 | 1864.42 | 2.10 |
| 2024-05-17 | 19.60 | 19.69 | 0.22 | 1.13 | 6390.09 | 1252.00 | 1.41 |
| 2024-05-16 | 19.45 | 19.47 | 0.13 | 0.67 | 5791.00 | 1129.39 | 1.28 |
| 2024-05-15 | 19.41 | 19.34 | -0.07 | -0.36 | 3733.00 | 723.89 | 0.83 |
| 2024-05-14 | 19.68 | 19.41 | 0.13 | 0.67 | 4940.64 | 959.11 | 1.09 |
| 2024-05-13 | 19.38 | 19.28 | -0.20 | -1.03 | 5964.64 | 1153.97 | 1.32 |
| 2024-05-10 | 19.77 | 19.48 | -0.12 | -0.61 | 6592.45 | 1289.38 | 1.46 |
| 2024-05-09 | 19.28 | 19.60 | 0.16 | 0.82 | 5896.00 | 1155.32 | 1.30 |
日K线
周K线
月K线
