獐子岛 sz.002069
3.54
-1.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.61 | 3.63 | 3.51 | 3.54 | -1.39% | 0.36 | 1.43% |
| 2026-05-22 | 3.60 | 3.61 | 3.49 | 3.59 | +1.41% | 0.35 | 1.40% |
| 2026-05-21 | 3.68 | 3.72 | 3.52 | 3.54 | -3.54% | 0.38 | 1.46% |
| 2026-05-20 | 3.73 | 3.73 | 3.64 | 3.67 | -1.61% | 0.26 | 1.01% |
| 2026-05-19 | 3.73 | 3.77 | 3.67 | 3.73 | 0.00% | 0.32 | 1.20% |
| 2026-05-18 | 3.66 | 3.73 | 3.64 | 3.73 | +1.91% | 0.43 | 1.63% |
| 2026-05-15 | 3.72 | 3.73 | 3.64 | 3.66 | -2.14% | 0.48 | 1.84% |
| 2026-05-14 | 3.74 | 3.79 | 3.69 | 3.74 | +0.27% | 0.47 | 1.77% |
| 2026-05-13 | 3.77 | 3.77 | 3.70 | 3.73 | +0.27% | 0.48 | 1.81% |
| 2026-05-12 | 3.85 | 3.87 | 3.70 | 3.72 | -3.38% | 0.46 | 1.71% |
| 2026-05-11 | 3.90 | 3.91 | 3.81 | 3.85 | -0.77% | 0.43 | 1.56% |
| 2026-05-08 | 3.84 | 3.90 | 3.83 | 3.88 | +1.04% | 0.35 | 1.28% |
| 2026-05-07 | 3.89 | 3.92 | 3.83 | 3.84 | -1.03% | 0.57 | 2.08% |
| 2026-05-06 | 3.88 | 3.92 | 3.83 | 3.88 | -0.26% | 0.42 | 1.53% |
| 2026-04-30 | 3.91 | 3.93 | 3.86 | 3.89 | -0.26% | 0.43 | 1.55% |
| 2026-04-29 | 3.85 | 3.93 | 3.82 | 3.90 | +1.30% | 0.43 | 1.57% |
| 2026-04-28 | 3.83 | 3.88 | 3.79 | 3.85 | +0.26% | 0.46 | 1.68% |
| 2026-04-27 | 3.77 | 3.85 | 3.70 | 3.84 | +1.86% | 0.53 | 1.98% |
| 2026-04-24 | 3.76 | 3.80 | 3.71 | 3.77 | +0.27% | 0.33 | 1.25% |
| 2026-04-23 | 3.75 | 3.81 | 3.69 | 3.76 | +0.27% | 0.43 | 1.63% |