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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.38 | 2.38 | 2.25 | 2.26 | -4.64% | 0.65 | 2.77% |
| 2025-07-22 | 2.39 | 2.39 | 2.36 | 2.37 | -0.42% | 0.21 | 0.86% |
| 2025-07-21 | 2.38 | 2.41 | 2.36 | 2.38 | -0.42% | 0.18 | 0.71% |
| 2025-07-18 | 2.40 | 2.40 | 2.36 | 2.39 | -0.83% | 0.21 | 0.87% |
| 2025-07-17 | 2.40 | 2.46 | 2.39 | 2.41 | +0.42% | 0.37 | 1.47% |
| 2025-07-16 | 2.36 | 2.42 | 2.35 | 2.40 | +2.13% | 0.27 | 1.09% |
| 2025-07-15 | 2.38 | 2.39 | 2.33 | 2.35 | -1.26% | 0.33 | 1.36% |
| 2025-07-14 | 2.42 | 2.42 | 2.35 | 2.38 | -1.65% | 0.38 | 1.53% |
| 2025-07-11 | 2.50 | 2.51 | 2.38 | 2.42 | -1.22% | 0.44 | 1.75% |
| 2025-07-10 | 2.47 | 2.49 | 2.45 | 2.45 | -1.21% | 0.22 | 0.86% |
| 2025-07-09 | 2.52 | 2.52 | 2.46 | 2.48 | -1.59% | 0.35 | 1.37% |
| 2025-07-08 | 2.54 | 2.56 | 2.51 | 2.52 | -0.79% | 0.30 | 1.15% |
| 2025-07-07 | 2.59 | 2.61 | 2.53 | 2.54 | -1.93% | 0.32 | 1.23% |
| 2025-07-04 | 2.54 | 2.62 | 2.50 | 2.59 | +1.57% | 0.39 | 1.46% |
| 2025-07-03 | 2.48 | 2.58 | 2.47 | 2.55 | +3.24% | 0.42 | 1.61% |
| 2025-07-02 | 2.54 | 2.54 | 2.45 | 2.47 | -2.76% | 0.43 | 1.67% |
| 2025-07-01 | 2.56 | 2.60 | 2.53 | 2.54 | -0.78% | 0.26 | 1.00% |
| 2025-06-30 | 2.60 | 2.64 | 2.54 | 2.56 | -1.16% | 0.38 | 1.44% |
| 2025-06-27 | 2.51 | 2.60 | 2.50 | 2.59 | +2.78% | 0.37 | 1.41% |
| 2025-06-26 | 2.62 | 2.63 | 2.50 | 2.52 | -4.18% | 0.63 | 2.40% |