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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.38 | 2.43 | 2.38 | 2.40 | +0.84% | 0.15 | 0.62% |
| 2025-12-17 | 2.37 | 2.39 | 2.34 | 2.38 | 0.00% | 0.13 | 0.54% |
| 2025-12-16 | 2.41 | 2.41 | 2.33 | 2.38 | -0.83% | 0.22 | 0.89% |
| 2025-12-15 | 2.43 | 2.43 | 2.40 | 2.40 | -1.64% | 0.18 | 0.73% |
| 2025-12-12 | 2.43 | 2.46 | 2.43 | 2.44 | +0.41% | 0.13 | 0.51% |
| 2025-12-11 | 2.46 | 2.47 | 2.42 | 2.43 | -1.62% | 0.24 | 0.96% |
| 2025-12-10 | 2.46 | 2.49 | 2.45 | 2.47 | 0.00% | 0.20 | 0.80% |
| 2025-12-09 | 2.51 | 2.51 | 2.46 | 2.47 | -1.59% | 0.25 | 0.96% |
| 2025-12-08 | 2.54 | 2.56 | 2.50 | 2.51 | -1.18% | 0.26 | 0.99% |
| 2025-12-05 | 2.49 | 2.55 | 2.47 | 2.54 | +1.60% | 0.21 | 0.81% |
| 2025-12-04 | 2.49 | 2.53 | 2.49 | 2.50 | 0.00% | 0.18 | 0.71% |
| 2025-12-03 | 2.53 | 2.54 | 2.48 | 2.50 | -1.19% | 0.20 | 0.77% |
| 2025-12-02 | 2.58 | 2.59 | 2.52 | 2.53 | -2.32% | 0.24 | 0.90% |
| 2025-12-01 | 2.57 | 2.60 | 2.55 | 2.59 | +1.57% | 0.22 | 0.83% |
| 2025-11-28 | 2.56 | 2.56 | 2.53 | 2.55 | 0.00% | 0.15 | 0.56% |
| 2025-11-27 | 2.60 | 2.62 | 2.54 | 2.55 | -1.16% | 0.23 | 0.85% |
| 2025-11-26 | 2.55 | 2.59 | 2.55 | 2.58 | +1.18% | 0.18 | 0.66% |
| 2025-11-25 | 2.53 | 2.58 | 2.53 | 2.55 | +0.39% | 0.24 | 0.90% |
| 2025-11-24 | 2.47 | 2.56 | 2.45 | 2.54 | +3.67% | 0.31 | 1.22% |
| 2025-11-21 | 2.52 | 2.55 | 2.44 | 2.45 | -3.16% | 0.42 | 1.64% |