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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.87 | 2.91 | 2.82 | 2.89 | +2.12% | 0.40 | 1.35% |
| 2026-03-23 | 2.90 | 2.94 | 2.81 | 2.83 | -3.08% | 0.53 | 1.80% |
| 2026-03-20 | 3.04 | 3.06 | 2.89 | 2.92 | -3.95% | 0.83 | 2.71% |
| 2026-03-19 | 3.05 | 3.10 | 3.01 | 3.04 | -0.98% | 0.50 | 1.60% |
| 2026-03-18 | 2.95 | 3.09 | 2.92 | 3.07 | +3.72% | 0.61 | 1.98% |
| 2026-03-17 | 3.04 | 3.05 | 2.95 | 2.96 | -1.66% | 0.61 | 1.99% |
| 2026-03-16 | 2.93 | 3.06 | 2.91 | 3.01 | +3.44% | 0.92 | 2.96% |
| 2026-03-13 | 2.90 | 2.96 | 2.87 | 2.91 | -1.02% | 0.54 | 1.80% |
| 2026-03-12 | 2.91 | 3.05 | 2.90 | 2.94 | +1.38% | 1.19 | 3.87% |
| 2026-03-11 | 2.88 | 2.92 | 2.85 | 2.90 | +0.69% | 0.29 | 0.99% |
| 2026-03-10 | 2.82 | 2.91 | 2.79 | 2.88 | +2.86% | 0.57 | 1.95% |
| 2026-03-09 | 2.80 | 2.82 | 2.75 | 2.80 | -0.36% | 0.38 | 1.33% |
| 2026-03-06 | 2.81 | 2.83 | 2.79 | 2.81 | 0.00% | 0.26 | 0.89% |
| 2026-03-05 | 2.80 | 2.83 | 2.78 | 2.81 | +1.08% | 0.22 | 0.77% |
| 2026-03-04 | 2.71 | 2.78 | 2.68 | 2.78 | +1.83% | 0.31 | 1.10% |
| 2026-03-03 | 2.82 | 2.84 | 2.71 | 2.73 | -2.85% | 0.46 | 1.61% |
| 2026-03-02 | 2.78 | 2.83 | 2.74 | 2.81 | +1.81% | 0.49 | 1.72% |
| 2026-02-27 | 2.83 | 2.84 | 2.73 | 2.76 | -0.72% | 0.38 | 1.33% |
| 2026-02-26 | 2.76 | 2.88 | 2.74 | 2.78 | +0.72% | 0.74 | 2.55% |
| 2026-02-25 | 2.64 | 2.76 | 2.64 | 2.76 | +4.94% | 0.16 | 0.58% |