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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.64 | 2.67 | 2.61 | 2.63 | -0.75% | 0.26 | 0.97% |
| 2025-06-24 | 2.70 | 2.71 | 2.64 | 2.65 | +0.76% | 0.32 | 1.19% |
| 2025-06-23 | 2.67 | 2.67 | 2.60 | 2.63 | -1.50% | 0.33 | 1.23% |
| 2025-06-20 | 2.59 | 2.74 | 2.59 | 2.67 | +1.91% | 0.54 | 1.96% |
| 2025-06-19 | 2.68 | 2.72 | 2.59 | 2.62 | -2.96% | 0.50 | 1.84% |
| 2025-06-18 | 2.70 | 2.78 | 2.65 | 2.70 | -0.37% | 0.54 | 1.92% |
| 2025-06-17 | 2.77 | 2.81 | 2.67 | 2.71 | +0.74% | 1.03 | 3.67% |
| 2025-06-16 | 2.59 | 2.69 | 2.58 | 2.69 | +5.08% | 0.52 | 1.90% |
| 2025-06-13 | 2.67 | 2.67 | 2.54 | 2.56 | -3.76% | 0.92 | 3.45% |
| 2025-06-12 | 2.80 | 2.80 | 2.58 | 2.66 | -0.37% | 1.94 | 6.97% |
| 2025-06-11 | 2.59 | 2.67 | 2.54 | 2.67 | +5.12% | 0.57 | 2.10% |
| 2025-06-10 | 2.45 | 2.54 | 2.43 | 2.54 | +4.96% | 1.17 | 4.53% |
| 2025-06-09 | 2.30 | 2.42 | 2.27 | 2.42 | +5.22% | 0.85 | 3.48% |
| 2025-06-06 | 2.22 | 2.30 | 2.21 | 2.30 | +1.32% | 0.63 | 2.71% |
| 2025-06-05 | 2.22 | 2.30 | 2.22 | 2.27 | +3.65% | 1.00 | 4.27% |
| 2025-06-04 | 2.19 | 2.21 | 2.17 | 2.19 | 0.00% | 0.35 | 1.56% |
| 2025-06-03 | 2.11 | 2.20 | 2.10 | 2.19 | +3.79% | 0.49 | 2.22% |
| 2025-05-30 | 2.11 | 2.12 | 2.09 | 2.11 | -0.47% | 0.23 | 1.05% |
| 2025-05-29 | 2.11 | 2.14 | 2.09 | 2.12 | +0.47% | 0.25 | 1.15% |
| 2025-05-28 | 2.15 | 2.16 | 2.10 | 2.11 | -1.86% | 0.25 | 1.13% |