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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.25 | 2.31 | 2.23 | 2.30 | +2.68% | 0.43 | 1.84% |
| 2025-08-19 | 2.25 | 2.26 | 2.23 | 2.24 | -0.89% | 0.26 | 1.13% |
| 2025-08-18 | 2.28 | 2.28 | 2.24 | 2.26 | -0.88% | 0.34 | 1.45% |
| 2025-08-15 | 2.27 | 2.30 | 2.25 | 2.28 | +0.44% | 0.19 | 0.82% |
| 2025-08-14 | 2.31 | 2.31 | 2.26 | 2.27 | -1.30% | 0.27 | 1.13% |
| 2025-08-13 | 2.31 | 2.33 | 2.29 | 2.30 | -1.29% | 0.26 | 1.11% |
| 2025-08-12 | 2.34 | 2.35 | 2.31 | 2.33 | -0.43% | 0.19 | 0.79% |
| 2025-08-11 | 2.33 | 2.36 | 2.32 | 2.34 | 0.00% | 0.19 | 0.80% |
| 2025-08-08 | 2.34 | 2.37 | 2.31 | 2.34 | 0.00% | 0.25 | 1.02% |
| 2025-08-07 | 2.30 | 2.34 | 2.28 | 2.34 | +1.74% | 0.27 | 1.12% |
| 2025-08-06 | 2.32 | 2.35 | 2.27 | 2.30 | -0.86% | 0.30 | 1.26% |
| 2025-08-05 | 2.27 | 2.32 | 2.26 | 2.32 | +2.20% | 0.28 | 1.17% |
| 2025-08-04 | 2.22 | 2.27 | 2.21 | 2.27 | +1.79% | 0.22 | 0.95% |
| 2025-08-01 | 2.26 | 2.27 | 2.21 | 2.23 | -1.33% | 0.24 | 1.04% |
| 2025-07-31 | 2.27 | 2.30 | 2.25 | 2.26 | -0.88% | 0.17 | 0.75% |
| 2025-07-30 | 2.31 | 2.32 | 2.27 | 2.28 | -1.72% | 0.20 | 0.83% |
| 2025-07-29 | 2.28 | 2.32 | 2.25 | 2.32 | +1.31% | 0.26 | 1.08% |
| 2025-07-28 | 2.30 | 2.33 | 2.28 | 2.29 | -0.43% | 0.23 | 0.96% |
| 2025-07-25 | 2.29 | 2.34 | 2.28 | 2.30 | +0.44% | 0.22 | 0.91% |
| 2025-07-24 | 2.26 | 2.30 | 2.24 | 2.29 | +1.33% | 0.25 | 1.06% |