四环生物 sz.000518
4.54
+9.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.87 | 4.54 | 3.72 | 4.54 | +9.93% | 13.02 | 31.32% |
| 2026-05-22 | 4.07 | 4.13 | 3.97 | 4.13 | +10.13% | 7.05 | 16.64% |
| 2026-05-21 | 3.50 | 3.75 | 3.38 | 3.75 | +9.97% | 6.65 | 17.91% |
| 2026-05-20 | 3.15 | 3.41 | 3.13 | 3.41 | +10.00% | 2.26 | 6.62% |
| 2026-05-19 | 3.10 | 3.10 | 3.10 | 3.10 | nan% | nan | nan% |
| 2026-05-18 | 3.28 | 3.29 | 3.07 | 3.10 | -4.02% | 0.85 | 2.62% |
| 2026-05-15 | 3.11 | 3.23 | 3.11 | 3.23 | +4.87% | 1.23 | 3.73% |
| 2026-05-14 | 3.06 | 3.11 | 3.06 | 3.08 | +0.33% | 0.50 | 1.57% |
| 2026-05-13 | 3.07 | 3.10 | 3.00 | 3.07 | +0.33% | 0.53 | 1.67% |
| 2026-05-12 | 3.07 | 3.11 | 3.04 | 3.06 | -0.65% | 0.40 | 1.27% |
| 2026-05-11 | 3.07 | 3.13 | 3.05 | 3.08 | -0.65% | 0.44 | 1.38% |
| 2026-05-08 | 3.02 | 3.11 | 3.02 | 3.10 | +2.65% | 0.59 | 1.87% |
| 2026-05-07 | 2.95 | 3.04 | 2.92 | 3.02 | +2.37% | 0.50 | 1.63% |
| 2026-05-06 | 2.93 | 2.95 | 2.90 | 2.95 | +1.37% | 0.26 | 0.87% |
| 2026-04-30 | 2.89 | 2.92 | 2.86 | 2.91 | +1.04% | 0.21 | 0.71% |
| 2026-04-29 | 2.88 | 2.90 | 2.86 | 2.88 | -0.35% | 0.25 | 0.84% |
| 2026-04-28 | 2.94 | 2.94 | 2.88 | 2.89 | -1.37% | 0.25 | 0.83% |
| 2026-04-27 | 2.94 | 2.94 | 2.88 | 2.93 | 0.00% | 0.32 | 1.07% |
| 2026-04-24 | 2.86 | 2.95 | 2.86 | 2.93 | +1.74% | 0.28 | 0.94% |
| 2026-04-23 | 2.94 | 2.96 | 2.87 | 2.88 | -2.04% | 0.34 | 1.14% |