南大环境

300864
🏛️ 中国 →
20.15
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.72 19.72 19.60 19.62 57.1K
09:35 19.61 19.62 19.50 19.54 77.7K
09:40 19.55 19.56 19.50 19.52 84.4K
09:45 19.52 19.57 19.49 19.50 38.7K
09:50 19.49 19.50 19.41 19.42 79.0K
09:55 19.42 19.45 19.33 19.33 64.8K
10:00 19.32 19.34 19.30 19.33 108.1K
10:05 19.33 19.40 19.26 19.26 57.1K
10:10 19.26 19.31 19.26 19.30 25.4K
10:15 19.31 19.31 19.25 19.25 21.8K
10:20 19.25 19.35 19.25 19.27 54.0K
10:25 19.26 19.26 19.22 19.23 36.6K
10:30 19.24 19.28 19.18 19.23 78.2K
10:35 19.27 19.27 19.20 19.20 36.6K
10:40 19.20 19.26 19.20 19.26 17.8K
10:45 19.26 19.30 19.26 19.27 50.7K
10:50 19.29 19.37 19.27 19.36 18.6K
10:55 19.35 19.35 19.30 19.34 16.6K
11:00 19.34 19.35 19.31 19.32 11.3K
11:05 19.31 19.35 19.31 19.32 26.4K
11:10 19.34 19.37 19.30 19.31 38.4K
11:15 19.28 19.36 19.28 19.36 23.2K
11:20 19.35 19.36 19.29 19.33 15.9K
11:25 19.31 19.35 19.30 19.35 3.8K
13:00 19.31 19.31 19.24 19.24 6.0K
13:05 19.24 19.30 19.22 19.30 17.0K
13:10 19.30 19.41 19.30 19.38 33.2K
13:15 19.38 19.39 19.36 19.36 6.0K
13:20 19.36 19.36 19.34 19.36 7.1K
13:25 19.38 19.42 19.38 19.42 14.9K
13:30 19.42 19.45 19.38 19.39 13.1K
13:35 19.39 19.39 19.33 19.37 7.9K
13:40 19.35 19.35 19.32 19.32 9.3K
13:45 19.34 19.35 19.33 19.34 6.5K
13:50 19.33 19.39 19.33 19.38 10.3K
13:55 19.43 19.43 19.40 19.41 3.5K
14:00 19.43 19.46 19.40 19.40 11.3K
14:05 19.39 19.39 19.35 19.39 1.8K
14:10 19.37 19.42 19.37 19.42 12.5K
14:15 19.42 19.45 19.40 19.45 23.1K
14:20 19.46 19.54 19.45 19.48 27.9K
14:25 19.48 19.55 19.48 19.55 27.9K
14:30 19.55 19.59 19.54 19.59 23.3K
14:35 19.59 19.64 19.57 19.57 44.1K
14:40 19.58 19.63 19.53 19.58 29.7K
14:45 19.57 19.63 19.57 19.61 18.6K
14:50 19.61 19.65 19.60 19.62 38.0K
14:55 19.62 19.63 19.59 19.63 25.6K
15:40 19.62 19.62 19.62 19.62 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.79 20.26 19.70 20.15 1.2M
2025-09-26 19.75 19.89 19.57 19.75 0.8M
2025-09-25 19.80 19.98 19.64 19.75 0.8M
2025-09-24 19.48 19.95 19.48 19.86 1.1M
2025-09-23 19.66 19.72 19.18 19.62 1.5M
2025-09-22 19.71 19.96 19.61 19.66 0.8M
2025-09-19 19.91 20.10 19.77 19.80 1.0M
2025-09-18 20.37 20.37 19.79 19.95 1.8M
2025-09-17 20.42 20.46 20.32 20.35 1.0M
2025-09-16 20.31 20.41 20.12 20.41 1.1M
2025-09-15 20.54 20.62 20.24 20.30 1.2M
2025-09-12 20.50 20.58 20.33 20.54 1.1M
2025-09-11 20.40 20.48 20.07 20.47 1.6M
2025-09-10 20.20 20.47 20.20 20.38 0.8M
2025-09-09 20.45 20.47 20.21 20.26 0.9M
2025-09-08 20.38 20.48 20.24 20.45 1.0M
2025-09-05 20.16 20.32 20.02 20.28 1.0M
2025-09-04 19.99 20.33 19.89 20.15 1.4M
2025-09-03 20.54 20.58 19.91 19.99 1.4M
2025-09-02 20.74 20.80 20.32 20.44 1.8M
2025-09-01 20.50 20.83 20.38 20.72 1.5M
2025-08-29 20.70 20.77 20.51 20.53 1.5M
2025-08-28 20.96 21.06 20.10 20.64 2.5M
2025-08-27 21.41 21.54 20.92 20.96 3.0M
2025-08-26 21.54 21.80 21.43 21.44 2.3M
2025-08-25 21.37 21.55 21.20 21.43 2.1M
2025-08-22 21.57 21.82 21.27 21.40 1.9M
2025-08-21 21.52 21.99 21.45 21.60 2.4M
2025-08-20 21.30 21.52 21.17 21.42 1.6M
2025-08-19 21.15 21.31 20.93 21.30 1.3M
2025-08-18 20.93 21.16 20.92 21.00 1.6M
2025-08-15 20.80 20.95 20.69 20.92 1.1M
2025-08-14 21.31 21.43 20.64 20.69 2.0M
2025-08-13 21.49 21.57 21.28 21.31 1.5M
2025-08-12 21.58 21.59 21.42 21.50 1.1M
2025-08-11 21.32 21.56 21.22 21.47 1.3M
2025-08-08 21.19 21.48 21.06 21.31 1.3M
2025-08-07 21.17 21.26 21.05 21.20 1.1M
2025-08-06 21.26 21.26 21.01 21.10 1.2M
2025-08-05 21.13 21.26 21.02 21.16 1.1M
2025-08-04 20.75 21.12 20.53 21.09 1.3M
2025-08-01 20.87 20.94 20.57 20.80 2.1M
2025-07-31 21.10 21.21 20.52 20.57 2.4M
2025-07-30 21.30 21.35 21.04 21.25 1.1M
2025-07-29 21.36 21.50 20.99 21.25 1.3M
2025-07-28 21.26 21.45 21.10 21.43 1.3M
2025-07-25 21.19 21.31 21.01 21.13 1.1M
2025-07-24 21.15 21.22 20.99 21.21 1.3M
2025-07-23 21.12 21.40 21.04 21.04 1.5M
2025-07-22 21.51 21.59 21.05 21.22 1.7M
2025-07-21 21.14 21.49 20.91 21.38 1.8M
2025-07-18 20.70 21.27 20.62 21.01 2.0M
2025-07-17 20.73 20.77 20.60 20.70 0.8M
2025-07-16 20.58 20.72 20.45 20.66 1.1M
2025-07-15 20.70 20.76 20.29 20.53 1.6M
2025-07-14 20.55 20.80 20.48 20.70 1.3M
2025-07-11 20.64 20.68 20.28 20.60 1.7M
2025-07-10 20.61 20.72 20.33 20.66 2.2M
2025-07-09 20.27 21.15 20.22 20.66 3.5M
2025-07-08 20.28 20.30 20.08 20.27 1.3M
2025-07-07 19.90 20.33 19.78 20.28 1.5M
2025-07-04 19.95 20.49 19.94 19.94 2.5M
2025-07-03 19.91 20.04 19.90 20.00 1.1M
2025-07-02 19.90 19.98 19.76 19.98 1.1M
2025-07-01 19.90 19.99 19.76 19.94 0.8M
2025-06-30 19.85 19.95 19.76 19.95 0.8M
2025-06-27 19.62 19.85 19.62 19.85 1.1M
2025-06-26 19.80 19.86 19.56 19.61 1.0M
2025-06-25 19.75 19.87 19.64 19.86 1.2M
2025-06-24 19.45 19.79 19.34 19.72 1.2M
2025-06-23 18.87 19.43 18.85 19.38 1.1M
2025-06-20 19.23 19.33 18.93 18.98 1.0M
2025-06-19 19.59 19.67 19.18 19.22 1.2M
2025-06-18 19.89 19.95 19.53 19.59 1.3M
2025-06-17 19.79 20.08 19.66 19.97 1.2M
2025-06-16 19.47 19.78 19.45 19.77 1.2M
2025-06-13 19.62 19.80 19.48 19.51 1.2M
2025-06-12 19.66 19.78 19.60 19.68 0.9M
2025-06-11 19.53 19.80 19.42 19.73 1.0M
2025-06-10 19.76 19.80 19.35 19.53 1.0M
2025-06-09 19.68 19.79 19.58 19.78 0.8M
2025-06-06 19.50 19.71 19.43 19.65 0.8M
2025-06-05 19.56 19.67 19.46 19.49 1.0M
2025-06-04 19.39 19.62 19.39 19.62 0.8M
2025-06-03 19.37 19.60 19.33 19.50 0.9M
2025-05-30 19.75 20.15 19.31 19.47 1.4M
2025-05-29 19.53 19.80 19.40 19.80 1.5M
2025-05-28 19.40 19.71 19.28 19.41 0.9M
2025-05-27 19.41 19.54 19.21 19.48 1.1M
2025-05-26 19.29 19.43 19.14 19.41 0.7M
2025-05-23 19.45 19.55 19.13 19.13 1.1M
2025-05-22 19.67 19.75 19.38 19.38 0.8M
2025-05-21 19.73 19.78 19.60 19.69 0.8M
2025-05-20 19.62 19.75 19.49 19.74 0.7M
2025-05-19 19.58 19.65 19.36 19.63 0.6M
2025-05-16 19.33 19.54 19.33 19.43 0.8M
2025-05-15 19.59 19.59 19.25 19.34 0.6M
2025-05-14 19.50 19.62 19.31 19.48 0.8M
2025-05-13 19.61 19.69 19.49 19.59 0.9M
2025-05-12 19.89 19.89 19.36 19.48 1.2M
2025-05-09 19.88 19.98 19.36 19.40 1.6M
2025-05-08 20.32 20.68 20.25 20.61 1.5M
2025-05-07 20.49 20.54 20.20 20.30 1.1M
2025-05-06 20.60 20.60 20.05 20.30 1.0M
2025-04-30 19.80 20.18 19.80 20.04 0.8M
2025-04-29 19.56 20.00 19.40 19.91 1.1M
2025-04-28 19.66 19.66 19.28 19.43 1.0M
2025-04-25 19.95 19.95 19.49 19.59 1.3M
2025-04-24 19.97 20.16 19.79 19.96 0.8M
2025-04-23 19.83 20.00 19.79 19.98 0.7M
2025-04-22 19.56 19.89 19.40 19.81 0.7M
2025-04-21 19.23 19.57 19.21 19.57 0.7M
2025-04-18 19.23 19.45 19.11 19.34 0.6M
2025-04-17 19.11 19.64 19.09 19.36 1.0M
2025-04-16 19.48 19.54 18.88 19.21 1.1M
2025-04-15 19.48 19.62 19.30 19.48 1.0M
2025-04-14 19.33 19.57 19.28 19.47 1.0M
2025-04-11 19.04 19.55 19.02 19.28 1.3M
2025-04-10 19.43 19.62 19.19 19.19 1.6M
2025-04-09 18.53 19.15 17.72 18.99 1.9M
2025-04-08 18.38 19.03 18.20 18.69 1.7M
2025-04-07 20.75 20.81 17.50 18.25 3.1M
2025-04-03 21.45 21.70 21.27 21.55 1.0M
2025-04-02 21.51 21.80 21.45 21.50 1.1M
2025-04-01 21.05 21.80 21.00 21.63 1.8M
2025-03-31 21.00 21.10 20.59 21.01 1.2M
2025-03-28 21.91 22.00 21.08 21.09 2.0M
2025-03-27 21.88 22.11 21.62 22.01 1.5M
2025-03-26 21.68 22.02 21.50 22.00 1.4M
2025-03-25 21.26 21.57 21.07 21.57 1.3M
2025-03-24 21.41 21.73 20.86 21.26 1.2M
2025-03-21 21.74 21.92 21.48 21.51 1.0M
2025-03-20 21.80 21.99 21.66 21.74 1.0M
2025-03-19 21.95 22.11 21.71 21.83 1.1M
2025-03-18 21.92 22.14 21.80 22.05 1.2M
2025-03-17 21.65 21.99 21.48 21.92 1.7M
2025-03-14 21.30 21.56 21.03 21.54 1.6M
2025-03-13 21.57 21.65 21.20 21.26 1.2M
2025-03-12 21.60 21.73 21.45 21.48 0.7M
2025-03-11 21.36 21.58 21.23 21.57 0.7M
2025-03-10 21.55 21.79 21.51 21.62 0.7M
2025-03-07 21.65 21.80 21.50 21.61 0.9M
2025-03-06 21.52 21.79 21.46 21.76 1.3M
2025-03-05 21.57 21.60 21.21 21.49 0.8M
2025-03-04 21.36 21.66 21.11 21.59 1.1M
2025-03-03 21.09 21.39 21.00 21.23 1.2M
2025-02-28 21.10 21.27 20.72 21.06 1.7M
2025-02-27 21.47 21.50 20.81 21.21 1.7M
2025-02-26 21.58 21.99 21.26 21.42 2.4M
2025-02-25 20.95 21.75 20.87 21.50 2.4M
2025-02-24 20.74 21.31 20.69 21.13 1.5M
2025-02-21 20.81 20.86 20.46 20.76 1.0M
2025-02-20 20.50 20.85 20.48 20.67 0.7M
2025-02-19 20.20 20.61 20.20 20.56 0.8M
2025-02-18 20.72 20.78 20.10 20.20 0.9M
2025-02-17 20.40 20.81 20.40 20.73 1.3M
2025-02-14 20.45 20.63 20.36 20.49 0.7M
2025-02-13 20.85 20.85 20.44 20.44 0.9M
2025-02-12 20.51 20.88 20.51 20.78 0.9M
2025-02-11 20.60 20.87 20.56 20.78 1.0M
2025-02-10 20.62 20.84 20.59 20.75 1.1M
2025-02-07 20.51 20.73 20.40 20.67 1.3M
2025-02-06 20.30 20.47 20.13 20.47 1.1M
2025-02-05 20.28 20.44 20.13 20.25 0.7M
2025-01-27 20.32 20.58 20.20 20.22 0.9M
2025-01-24 20.18 20.27 20.01 20.21 0.7M
2025-01-23 20.19 20.47 20.10 20.15 1.0M
2025-01-22 20.45 20.45 19.95 20.00 0.6M
2025-01-21 20.54 20.54 20.10 20.35 0.5M
2025-01-20 20.38 20.59 20.18 20.36 0.6M
2025-01-17 20.10 20.34 19.90 20.16 0.6M
2025-01-16 20.29 20.38 20.06 20.19 0.8M
2025-01-15 19.97 20.28 19.91 20.06 0.8M
2025-01-14 19.59 19.98 19.46 19.97 0.8M
2025-01-13 19.81 19.83 19.16 19.44 0.8M
2025-01-10 19.99 20.12 19.69 19.69 0.6M
2025-01-09 20.48 20.48 19.90 20.01 0.6M
2025-01-08 20.21 20.58 19.74 20.20 0.7M
2025-01-07 20.15 20.22 19.77 20.22 0.7M
2025-01-06 19.75 20.14 19.18 20.00 0.8M
2025-01-03 20.48 20.66 19.70 19.76 1.2M
2025-01-02 20.85 21.15 20.23 20.35 0.9M