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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.36 | 2.37 | 2.33 | 2.34 | -1.27% | 0.23 | 0.95% |
| 2025-09-16 | 2.35 | 2.39 | 2.32 | 2.37 | +1.28% | 0.33 | 1.37% |
| 2025-09-15 | 2.36 | 2.37 | 2.34 | 2.34 | -0.43% | 0.19 | 0.77% |
| 2025-09-12 | 2.34 | 2.37 | 2.32 | 2.35 | 0.00% | 0.26 | 1.08% |
| 2025-09-11 | 2.36 | 2.36 | 2.32 | 2.35 | -0.42% | 0.28 | 1.15% |
| 2025-09-10 | 2.37 | 2.39 | 2.35 | 2.36 | -0.84% | 0.27 | 1.10% |
| 2025-09-09 | 2.39 | 2.43 | 2.36 | 2.38 | 0.00% | 0.34 | 1.36% |
| 2025-09-08 | 2.39 | 2.40 | 2.36 | 2.38 | -0.42% | 0.26 | 1.08% |
| 2025-09-05 | 2.36 | 2.39 | 2.34 | 2.39 | +0.84% | 0.32 | 1.31% |
| 2025-09-04 | 2.35 | 2.37 | 2.33 | 2.37 | 0.00% | 0.42 | 1.72% |
| 2025-09-03 | 2.30 | 2.43 | 2.29 | 2.37 | +2.60% | 0.73 | 2.98% |
| 2025-09-02 | 2.31 | 2.32 | 2.28 | 2.31 | 0.00% | 0.25 | 1.05% |
| 2025-09-01 | 2.31 | 2.33 | 2.26 | 2.31 | 0.00% | 0.29 | 1.22% |
| 2025-08-29 | 2.36 | 2.36 | 2.29 | 2.31 | -2.12% | 0.30 | 1.25% |
| 2025-08-28 | 2.36 | 2.38 | 2.29 | 2.36 | 0.00% | 0.53 | 2.18% |
| 2025-08-27 | 2.49 | 2.53 | 2.35 | 2.36 | -4.45% | 0.81 | 3.26% |
| 2025-08-26 | 2.56 | 2.58 | 2.42 | 2.47 | -1.59% | 0.93 | 3.64% |
| 2025-08-25 | 2.43 | 2.51 | 2.43 | 2.51 | +5.02% | 0.55 | 2.16% |
| 2025-08-22 | 2.28 | 2.39 | 2.28 | 2.39 | +4.82% | 0.63 | 2.61% |
| 2025-08-21 | 2.29 | 2.30 | 2.28 | 2.28 | -0.87% | 0.25 | 1.05% |