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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.99 | 3.01 | 2.93 | 2.94 | -1.67% | 0.36 | 1.17% |
| 2026-04-21 | 2.95 | 3.02 | 2.92 | 2.99 | +0.34% | 0.39 | 1.27% |
| 2026-04-20 | 3.08 | 3.13 | 2.90 | 2.98 | -1.65% | 1.00 | 3.26% |
| 2026-04-17 | 3.14 | 3.18 | 2.97 | 3.03 | -3.19% | 1.25 | 3.96% |
| 2026-04-16 | 3.09 | 3.16 | 3.07 | 3.13 | +1.29% | 0.50 | 1.55% |
| 2026-04-15 | 3.10 | 3.13 | 3.08 | 3.09 | 0.00% | 0.38 | 1.19% |
| 2026-04-14 | 3.02 | 3.14 | 3.01 | 3.09 | +2.32% | 0.54 | 1.72% |
| 2026-04-13 | 2.94 | 3.05 | 2.94 | 3.02 | +2.37% | 0.40 | 1.29% |
| 2026-04-10 | 2.92 | 2.98 | 2.92 | 2.95 | +1.03% | 0.21 | 0.71% |
| 2026-04-09 | 2.86 | 2.98 | 2.83 | 2.92 | +1.39% | 0.32 | 1.07% |
| 2026-04-08 | 2.87 | 2.90 | 2.83 | 2.88 | +1.77% | 0.25 | 0.85% |
| 2026-04-07 | 2.78 | 2.85 | 2.73 | 2.83 | +1.43% | 0.32 | 1.11% |
| 2026-04-03 | 2.91 | 2.92 | 2.76 | 2.79 | -3.79% | 0.47 | 1.65% |
| 2026-04-02 | 2.95 | 2.95 | 2.89 | 2.90 | -1.69% | 0.23 | 0.76% |
| 2026-04-01 | 2.97 | 2.98 | 2.92 | 2.95 | 0.00% | 0.25 | 0.81% |
| 2026-03-31 | 2.99 | 3.01 | 2.95 | 2.95 | -1.01% | 0.27 | 0.90% |
| 2026-03-30 | 2.93 | 3.01 | 2.92 | 2.98 | +1.02% | 0.25 | 0.83% |
| 2026-03-27 | 2.90 | 2.95 | 2.88 | 2.95 | +1.03% | 0.23 | 0.76% |
| 2026-03-26 | 2.93 | 2.96 | 2.89 | 2.92 | -0.34% | 0.25 | 0.83% |
| 2026-03-25 | 2.89 | 2.94 | 2.89 | 2.93 | +1.38% | 0.26 | 0.88% |