劲旅环境

sz001230 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.60

涨跌幅

+1.03%

成交量

3,611,700 股

成交额

66,917,812 元

换手率

3.28%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.50	18.60	18.93	18.05	+1.03%	3,611,700	66,917,812	3.28
2026-10-13	18.62	18.41	18.98	17.77	-2.28%	3,773,300	69,319,856	3.43
2026-10-12	19.44	18.84	20.83	18.80	-2.23%	4,824,200	94,310,496	4.39
2026-10-09	19.38	19.27	19.64	18.50	-0.52%	3,049,400	57,872,076	2.77
2026-10-08	18.98	19.37	19.48	18.90	+2.11%	3,072,800	59,296,852	2.79
2026-09-30	19.48	18.97	19.49	18.94	-1.04%	2,842,700	54,312,948	2.58
2026-09-29	19.65	19.17	19.92	19.08	-0.93%	3,182,900	61,856,440	2.89
2026-09-28	20.32	19.35	20.39	19.13	-4.73%	5,945,900	115,758,552	5.41
2026-09-24	19.22	20.31	21.20	19.03	+4.96%	8,545,800	172,022,640	7.77
2026-09-23	19.60	19.35	19.60	19.13	-0.31%	2,329,400	44,918,104	2.12
2026-09-22	19.37	19.41	19.90	19.09	+0.83%	4,117,400	79,876,768	3.74
2026-09-21	18.79	19.25	19.40	18.78	+2.61%	3,853,700	74,234,872	3.50
2026-09-18	18.57	18.76	19.00	18.56	+1.08%	3,405,900	63,866,180	3.10
2026-09-17	18.03	18.56	19.08	17.91	+2.37%	5,254,900	97,957,216	4.78
2026-09-16	17.47	18.13	18.41	17.40	+3.42%	4,223,500	76,385,976	3.84
2026-09-15	17.90	17.53	18.17	17.50	-2.23%	3,393,800	60,257,756	3.09
2026-09-14	18.19	17.93	18.19	17.81	-1.59%	3,460,500	62,156,408	3.15
2026-09-11	18.92	18.22	18.92	17.90	-4.36%	4,360,200	79,620,888	3.96
2026-09-10	19.22	19.05	19.57	18.80	-2.11%	3,543,400	67,819,928	3.22
2026-09-09	19.99	19.46	20.19	19.36	-2.70%	3,915,400	76,836,216	3.56
2026-09-08	19.76	20.00	20.12	19.52	+1.32%	3,851,200	76,355,200	3.50
2026-09-07	19.75	19.74	20.05	19.52	-0.05%	4,259,100	84,428,328	3.87
2026-09-04	20.18	19.75	20.51	19.54	-1.40%	3,909,900	78,156,000	3.56
2026-09-03	20.76	20.03	20.83	20.03	-3.47%	5,051,800	102,933,488	4.59
2026-09-02	21.70	20.75	21.71	20.39	-3.98%	8,820,400	183,800,192	8.02
2026-09-01	20.72	21.61	21.88	20.00	+1.69%	14,793,800	308,375,328	13.45
2026-08-31	22.26	21.25	22.48	21.10	-5.81%	12,921,000	278,927,584	11.75
2026-08-28	22.48	22.56	23.00	22.25	+0.80%	8,226,100	185,739,856	7.48
2026-08-27	23.35	22.38	23.44	22.28	-4.15%	8,311,200	187,874,688	7.56
2026-08-26	23.61	23.35	24.09	21.84	-1.73%	12,885,300	296,766,784	11.72

需要全历史数据与程序化访问？查看劲旅环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001230 获取全部历史日线。