劲旅环境（001230）历史行情

以下为劲旅环境近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	19.440	19.210	20.830	18.910	-0.060	-0.311%	361.53万	0.71亿	3.287%
2026-10-09	19.380	19.270	19.640	18.500	-0.100	-0.516%	3.05万	0.00亿	0.000%
2026-10-08	18.980	19.370	19.480	18.900	0.400	2.109%	3.07万	0.00亿	0.000%
2026-10-07	19.480	18.970	19.490	18.940	-0.200	-1.043%	284.28万	0.54亿	2.585%
2026-10-06	19.480	18.970	19.490	18.940	-0.200	-1.043%	284.28万	0.54亿	2.585%
2026-10-05	19.480	18.970	19.490	18.940	-0.200	-1.043%	284.28万	0.54亿	2.585%
2026-10-02	19.480	18.970	19.490	18.940	-0.200	-1.043%	284.28万	0.54亿	2.585%
2026-10-01	19.480	18.970	19.490	18.940	-0.200	-1.043%	284.28万	0.54亿	2.585%
2026-09-30	19.480	18.970	19.490	18.940	-0.200	-1.043%	2.84万	0.00亿	0.000%
2026-09-29	19.650	19.170	19.920	19.080	-0.180	-0.930%	3.18万	0.00亿	0.000%
2026-09-28	20.320	19.350	20.390	19.130	-0.960	-4.727%	5.95万	0.00亿	0.000%
2026-09-27	19.220	20.310	21.200	19.030	0.960	4.961%	854.59万	1.72亿	7.770%
2026-09-24	19.220	20.310	21.200	19.030	0.960	4.961%	8.55万	0.00亿	0.000%
2026-09-23	19.600	19.350	19.600	19.130	-0.060	-0.309%	2.33万	0.00亿	0.000%
2026-09-22	19.370	19.410	19.900	19.090	0.160	0.831%	4.12万	0.00亿	0.000%
2026-09-21	18.790	19.250	19.400	18.780	0.490	2.612%	3.85万	0.00亿	0.000%
2026-09-18	18.570	18.760	19.000	18.560	0.200	1.078%	3.41万	0.00亿	0.000%
2026-09-17	18.030	18.560	19.080	17.910	0.430	2.372%	5.25万	0.00亿	0.000%
2026-09-16	17.470	18.130	18.410	17.400	0.600	3.423%	4.22万	0.00亿	0.000%
2026-09-15	17.900	17.530	18.170	17.500	-0.400	-2.231%	3.39万	0.00亿	0.000%
2026-09-14	18.190	17.930	18.190	17.810	-0.290	-1.592%	3.46万	0.00亿	0.000%
2026-09-11	18.920	18.220	18.920	17.900	-0.830	-4.357%	4.36万	0.00亿	0.000%
2026-09-10	19.220	19.050	19.570	18.800	-0.410	-2.107%	3.54万	0.00亿	0.000%
2026-09-09	19.990	19.460	20.190	19.360	-0.540	-2.700%	3.92万	0.00亿	0.000%
2026-09-08	19.760	20.000	20.120	19.520	0.260	1.317%	3.85万	0.00亿	0.000%
2026-09-07	19.750	19.740	20.050	19.520	0.080	0.407%	4.26万	0.00亿	0.000%
2026-09-04	20.090	19.660	20.420	19.450	-0.280	-1.404%	3.91万	0.00亿	0.000%
2026-09-03	20.670	19.940	20.740	19.940	-0.720	-3.485%	5.05万	0.00亿	0.000%
2026-09-02	21.610	20.660	21.620	20.300	-0.860	-3.996%	8.82万	0.00亿	0.000%
2026-09-01	20.630	21.520	21.790	19.910	0.360	1.701%	14.79万	0.00亿	0.000%
2026-08-31	22.170	21.160	22.390	21.010	-1.310	-5.830%	12.92万	0.00亿	0.000%
2026-08-28	22.390	22.470	22.910	22.160	0.180	0.808%	8.23万	0.00亿	0.000%
2026-08-27	23.260	22.290	23.350	22.190	-0.970	-4.170%	8.31万	0.00亿	0.000%
2026-08-26	23.520	23.260	24.000	21.750	-0.410	-1.732%	12.89万	0.00亿	0.000%
2026-08-25	23.080	23.670	24.160	23.000	0.350	1.501%	15.61万	0.00亿	0.000%
2026-08-24	21.550	23.320	23.470	21.540	1.990	9.330%	18.15万	0.00亿	0.000%
2026-08-21	21.250	21.330	21.960	21.070	-0.200	-0.929%	4.53万	0.00亿	0.000%
2026-08-20	21.630	21.530	22.310	20.920	0.280	1.318%	5.70万	0.00亿	0.000%
2026-08-19	21.300	21.250	22.450	21.120	-0.350	-1.620%	8.66万	0.00亿	0.000%
2026-08-18	22.810	21.600	23.300	21.230	-1.040	-4.594%	13.57万	0.00亿	0.000%
2026-08-17	21.090	22.640	23.000	21.090	1.740	8.325%	14.66万	0.00亿	0.000%
2026-08-14	20.570	20.900	20.960	20.060	0.330	1.604%	4.84万	0.00亿	0.000%
2026-08-13	20.750	20.570	21.070	20.550	-0.290	-1.390%	4.39万	0.00亿	0.000%
2026-08-12	21.260	20.860	21.660	20.800	-0.400	-1.881%	7.01万	0.00亿	0.000%
2026-08-11	20.290	21.260	21.610	20.200	1.030	5.091%	10.83万	0.00亿	0.000%
2026-08-10	19.710	20.230	20.230	19.390	0.540	2.743%	6.21万	0.00亿	0.000%
2026-08-07	18.930	19.690	19.970	18.780	0.600	3.143%	7.27万	0.00亿	0.000%
2026-08-06	18.650	19.090	19.220	18.500	0.440	2.359%	4.87万	0.00亿	0.000%
2026-08-05	18.570	18.650	19.330	18.460	0.170	0.920%	5.35万	0.00亿	0.000%
2026-08-04	18.420	18.480	18.610	18.110	0.170	0.928%	4.92万	0.00亿	0.000%
2026-08-03	17.280	18.310	18.710	17.140	1.020	5.899%	7.82万	0.00亿	0.000%
2026-07-31	16.710	17.290	17.570	16.540	0.870	5.298%	5.42万	0.00亿	0.000%
2026-07-30	17.180	16.420	17.330	16.360	-0.760	-4.424%	4.86万	0.00亿	0.000%
2026-07-29	17.300	17.180	17.560	16.760	-0.090	-0.521%	5.42万	0.00亿	0.000%
2026-07-28	17.470	17.270	18.480	17.160	-0.200	-1.145%	8.15万	0.00亿	0.000%
2026-07-27	16.320	17.470	18.140	16.090	0.990	6.007%	10.94万	0.00亿	0.000%
2026-07-24	16.440	16.480	17.090	16.290	-0.150	-0.902%	4.52万	0.00亿	0.000%
2026-07-23	15.980	16.630	16.910	15.860	0.410	2.528%	5.57万	0.00亿	0.000%
2026-07-22	17.640	16.220	17.650	16.080	-1.070	-6.189%	7.89万	0.00亿	0.000%
2026-07-21	17.360	17.290	17.920	15.920	-0.110	-0.632%	11.93万	0.00亿	0.000%
2026-07-20	19.290	17.400	20.180	17.130	-1.640	-8.613%	17.23万	0.00亿	0.000%
2026-07-17	19.820	19.040	20.780	18.800	-0.330	-1.704%	21.37万	0.00亿	0.000%
2026-07-16	17.310	19.370	19.370	17.130	1.770	10.057%	9.87万	0.00亿	0.000%
2026-07-15	16.600	17.600	18.070	16.420	0.960	5.769%	5.82万	0.00亿	0.000%
2026-07-14	16.710	16.640	17.120	16.240	-0.150	-0.893%	4.15万	0.00亿	0.000%
2026-07-13	17.610	16.790	17.870	16.730	-0.720	-4.112%	5.15万	0.00亿	0.000%
2026-07-10	17.810	17.510	18.690	17.510	-0.310	-1.740%	7.94万	0.00亿	0.000%
2026-07-09	18.160	17.820	18.170	16.480	-0.140	-0.780%	10.34万	0.00亿	0.000%
2026-07-08	17.870	17.960	18.500	17.620	0.630	3.635%	13.01万	0.00亿	0.000%
2026-07-07	15.750	17.330	17.330	15.300	1.580	10.032%	5.85万	0.00亿	0.000%
2026-07-06	16.660	15.750	16.730	15.700	-0.750	-4.545%	2.95万	0.00亿	0.000%
2026-07-03	16.010	16.500	17.090	15.840	0.590	3.708%	4.12万	0.00亿	0.000%
2026-07-02	15.590	15.910	16.340	15.540	0.260	1.661%	2.90万	0.00亿	0.000%
2026-07-01	15.270	15.650	15.930	14.850	0.380	2.489%	4.08万	0.00亿	0.000%
2026-06-30	15.480	15.270	15.550	15.140	-0.280	-1.801%	2.79万	0.00亿	0.000%
2026-06-29	16.210	15.550	16.220	15.450	-0.750	-4.601%	4.12万	0.00亿	0.000%
2026-06-26	17.360	16.300	17.550	16.290	-1.310	-7.439%	4.52万	0.00亿	0.000%
2026-06-25	17.930	17.610	18.710	17.250	-0.320	-1.785%	3.15万	0.00亿	0.000%
2026-06-24	17.800	17.930	18.060	16.810	0.060	0.336%	4.19万	0.00亿	0.000%
2026-06-23	17.740	17.870	18.040	17.590	0.090	0.506%	2.60万	0.00亿	0.000%
2026-06-22	18.290	17.780	18.290	17.360	-0.490	-2.682%	3.96万	0.00亿	0.000%
2026-06-18	18.810	18.270	18.810	18.160	-0.470	-2.508%	3.79万	0.00亿	0.000%
2026-06-17	18.920	18.740	19.400	18.570	-0.234	-1.233%	5.54万	0.00亿	0.000%
2026-06-16	18.631	18.974	19.203	18.424	0.550	2.985%	5.35万	0.00亿	0.000%
2026-06-15	17.753	18.424	18.696	17.589	0.835	4.747%	4.40万	0.00亿	0.000%
2026-06-12	17.281	17.589	18.010	17.074	0.322	1.865%	3.06万	0.00亿	0.000%
2026-06-11	17.296	17.267	17.946	17.039	-0.279	-1.590%	2.96万	0.00亿	0.000%
2026-06-10	17.781	17.546	18.153	17.324	-0.235	-1.322%	2.86万	0.00亿	0.000%
2026-06-09	17.496	17.781	18.060	17.167	0.285	1.629%	2.25万	0.00亿	0.000%
2026-06-08	17.496	17.496	18.160	17.217	-0.485	-2.697%	2.67万	0.00亿	0.000%
2026-06-05	17.874	17.981	18.317	17.574	-0.079	-0.437%	2.40万	0.00亿	0.000%
2026-06-04	17.917	18.060	18.117	17.631	0.136	0.759%	2.16万	0.00亿	0.000%
2026-06-03	17.910	17.924	18.417	17.703	0.007	0.039%	2.69万	0.00亿	0.000%
2026-06-02	17.674	17.917	18.103	17.217	0.336	1.911%	2.87万	0.00亿	0.000%
2026-06-01	17.153	17.581	17.981	17.131	0.392	2.281%	2.65万	0.00亿	0.000%
2026-05-29	18.460	17.189	18.489	17.031	-1.207	-6.561%	3.81万	0.00亿	0.000%
2026-05-28	17.860	18.396	18.581	17.717	0.479	2.673%	3.62万	0.00亿	0.000%
2026-05-27	17.753	17.917	18.789	17.589	0.164	0.924%	3.53万	0.00亿	0.000%
2026-05-26	17.889	17.753	18.031	17.281	-0.150	-0.838%	2.08万	0.00亿	0.000%
2026-05-25	18.010	17.903	18.224	17.617	0.043	0.241%	2.56万	0.00亿	0.000%
2026-05-22	17.910	17.860	18.039	17.496	0.129	0.728%	2.94万	0.00亿	0.000%
2026-05-21	18.046	17.731	18.674	17.667	-0.308	-1.707%	4.12万	0.00亿	0.000%
2026-05-20	18.124	18.039	18.160	17.646	-0.078	-0.431%	2.67万	0.00亿	0.000%
2026-05-19	18.131	18.117	18.610	17.710	0.114	0.633%	4.35万	0.00亿	0.000%
2026-05-18	18.210	18.003	18.353	17.560	-0.221	-1.213%	4.22万	0.00亿	0.000%
2026-05-15	18.439	18.224	19.553	18.153	0.071	0.391%	5.40万	0.00亿	0.000%
2026-05-14	19.974	18.153	19.974	18.131	-1.714	-8.627%	7.72万	0.00亿	0.000%
2026-05-13	20.046	19.867	20.217	19.660	-0.272	-1.351%	4.79万	0.00亿	0.000%
2026-05-12	20.039	20.139	20.710	19.646	0.122	0.609%	5.10万	0.00亿	0.000%
2026-05-11	19.810	20.017	20.110	19.653	0.207	1.045%	3.30万	0.00亿	0.000%
2026-05-08	19.474	19.810	20.039	19.353	0.279	1.428%	2.54万	0.00亿	0.000%
2026-05-07	19.410	19.531	19.803	18.960	0.157	0.810%	2.81万	0.00亿	0.000%
2026-05-06	18.853	19.374	19.960	18.846	0.521	2.763%	3.20万	0.00亿	0.000%
2026-04-30	18.860	18.853	19.124	18.746	-0.057	-0.301%	1.76万	0.00亿	0.000%
2026-04-29	18.796	18.910	19.117	18.660	0.057	0.302%	2.28万	0.00亿	0.000%
2026-04-28	19.453	18.853	19.453	18.781	-0.600	-3.084%	2.43万	0.00亿	0.000%
2026-04-27	19.353	19.453	19.996	19.189	0.214	1.112%	2.80万	0.00亿	0.000%
2026-04-24	19.853	19.239	19.910	19.053	-0.342	-1.747%	3.38万	0.00亿	0.000%
2026-04-23	19.660	19.581	20.067	19.460	-0.079	-0.402%	2.49万	0.00亿	0.000%
2026-04-22	19.274	19.660	19.846	19.274	0.214	1.100%	3.34万	0.00亿	0.000%
2026-04-21	20.124	19.446	20.124	19.217	-0.485	-2.433%	4.33万	0.00亿	0.000%
2026-04-20	19.824	19.931	20.181	19.553	0.300	1.528%	5.50万	0.00亿	0.000%
2026-04-17	19.653	19.631	19.874	19.217	0.192	0.988%	7.34万	0.00亿	0.000%
2026-04-16	17.631	19.439	19.439	17.510	1.800	10.205%	5.25万	0.00亿	0.000%
2026-04-15	17.781	17.639	18.139	17.610	-0.107	-0.603%	1.60万	0.00亿	0.000%
2026-04-14	17.489	17.746	17.810	17.389	0.372	2.141%	2.34万	0.00亿	0.000%
2026-04-13	17.581	17.374	17.631	17.246	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-10	17.574	17.681	18.046	17.567	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-09	17.860	17.567	18.096	17.496	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-08	17.703	17.981	18.160	17.703	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-07	17.424	17.617	18.096	17.317	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-03	18.267	17.410	18.267	17.246	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-02	17.924	17.767	18.317	17.624	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-01	17.803	17.939	17.974	17.624	0.000	0.000%	2.94万	0.00亿	0.000%