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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.62 | 2.63 | 2.52 | 2.53 | -3.80% | 0.43 | 1.64% |
| 2025-11-19 | 2.61 | 2.64 | 2.60 | 2.63 | +1.15% | 0.32 | 1.17% |
| 2025-11-18 | 2.66 | 2.67 | 2.57 | 2.60 | -1.89% | 0.43 | 1.59% |
| 2025-11-17 | 2.62 | 2.67 | 2.62 | 2.65 | +1.15% | 0.34 | 1.25% |
| 2025-11-14 | 2.58 | 2.65 | 2.58 | 2.62 | +0.77% | 0.37 | 1.37% |
| 2025-11-13 | 2.57 | 2.63 | 2.55 | 2.60 | +0.78% | 0.44 | 1.64% |
| 2025-11-12 | 2.55 | 2.60 | 2.54 | 2.58 | +1.57% | 0.33 | 1.24% |
| 2025-11-11 | 2.51 | 2.54 | 2.50 | 2.54 | +1.20% | 0.23 | 0.87% |
| 2025-11-10 | 2.52 | 2.54 | 2.50 | 2.51 | -1.18% | 0.31 | 1.20% |
| 2025-11-07 | 2.54 | 2.58 | 2.54 | 2.54 | -0.39% | 0.23 | 0.86% |
| 2025-11-06 | 2.57 | 2.59 | 2.54 | 2.55 | -0.78% | 0.24 | 0.90% |
| 2025-11-05 | 2.53 | 2.57 | 2.53 | 2.57 | +0.78% | 0.25 | 0.94% |
| 2025-11-04 | 2.56 | 2.59 | 2.52 | 2.55 | +0.79% | 0.35 | 1.34% |
| 2025-11-03 | 2.48 | 2.54 | 2.47 | 2.53 | +2.85% | 0.42 | 1.61% |
| 2025-10-31 | 2.45 | 2.48 | 2.44 | 2.46 | 0.00% | 0.27 | 1.06% |
| 2025-10-30 | 2.48 | 2.50 | 2.44 | 2.46 | -0.40% | 0.30 | 1.16% |
| 2025-10-29 | 2.49 | 2.49 | 2.46 | 2.47 | -0.80% | 0.26 | 1.03% |
| 2025-10-28 | 2.48 | 2.54 | 2.45 | 2.49 | +0.40% | 0.36 | 1.41% |
| 2025-10-27 | 2.56 | 2.58 | 2.48 | 2.48 | -4.62% | 0.72 | 2.76% |
| 2025-10-24 | 2.52 | 2.63 | 2.51 | 2.60 | +4.00% | 0.77 | 2.90% |