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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.49 | 2.52 | 2.46 | 2.50 | +0.40% | 0.24 | 0.94% |
| 2025-10-22 | 2.49 | 2.53 | 2.48 | 2.49 | 0.00% | 0.24 | 0.93% |
| 2025-10-21 | 2.50 | 2.55 | 2.47 | 2.49 | -0.40% | 0.37 | 1.44% |
| 2025-10-20 | 2.42 | 2.52 | 2.40 | 2.50 | +3.73% | 0.49 | 1.92% |
| 2025-10-17 | 2.42 | 2.46 | 2.40 | 2.41 | -0.82% | 0.27 | 1.08% |
| 2025-10-16 | 2.40 | 2.45 | 2.37 | 2.43 | +0.83% | 0.36 | 1.46% |
| 2025-10-15 | 2.38 | 2.43 | 2.36 | 2.41 | +1.69% | 0.24 | 0.96% |
| 2025-10-14 | 2.41 | 2.45 | 2.37 | 2.37 | -2.07% | 0.34 | 1.38% |
| 2025-10-13 | 2.33 | 2.45 | 2.31 | 2.42 | +2.11% | 0.43 | 1.75% |
| 2025-10-10 | 2.36 | 2.41 | 2.35 | 2.37 | -0.84% | 0.53 | 2.15% |
| 2025-10-09 | 2.28 | 2.39 | 2.28 | 2.39 | +4.82% | 0.67 | 2.75% |
| 2025-09-30 | 2.27 | 2.29 | 2.27 | 2.28 | 0.00% | 0.12 | 0.52% |
| 2025-09-29 | 2.27 | 2.29 | 2.24 | 2.28 | 0.00% | 0.14 | 0.59% |
| 2025-09-26 | 2.26 | 2.29 | 2.24 | 2.28 | +0.89% | 0.15 | 0.64% |
| 2025-09-25 | 2.27 | 2.28 | 2.24 | 2.26 | -0.88% | 0.12 | 0.50% |
| 2025-09-24 | 2.24 | 2.28 | 2.24 | 2.28 | +1.33% | 0.13 | 0.54% |
| 2025-09-23 | 2.30 | 2.30 | 2.22 | 2.25 | -2.17% | 0.28 | 1.20% |
| 2025-09-22 | 2.30 | 2.31 | 2.28 | 2.30 | 0.00% | 0.15 | 0.62% |
| 2025-09-19 | 2.31 | 2.32 | 2.28 | 2.30 | -0.86% | 0.22 | 0.93% |
| 2025-09-18 | 2.34 | 2.37 | 2.30 | 2.32 | -0.85% | 0.33 | 1.38% |