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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.33 | 4.37 | 4.28 | 4.36 | +0.93% | 0.48 | 1.56% |
| 2025-08-19 | 4.24 | 4.33 | 4.21 | 4.32 | +1.65% | 0.55 | 1.79% |
| 2025-08-18 | 4.23 | 4.34 | 4.22 | 4.25 | +0.47% | 0.49 | 1.63% |
| 2025-08-15 | 4.25 | 4.31 | 4.21 | 4.23 | 0.00% | 0.54 | 1.79% |
| 2025-08-14 | 4.33 | 4.34 | 4.23 | 4.23 | -2.31% | 0.36 | 1.17% |
| 2025-08-13 | 4.36 | 4.37 | 4.28 | 4.33 | -0.46% | 0.37 | 1.21% |
| 2025-08-12 | 4.35 | 4.49 | 4.32 | 4.35 | +0.23% | 0.64 | 2.04% |
| 2025-08-11 | 4.32 | 4.43 | 4.31 | 4.34 | +0.70% | 0.54 | 1.74% |
| 2025-08-08 | 4.30 | 4.32 | 4.24 | 4.31 | +1.41% | 0.40 | 1.33% |
| 2025-08-07 | 4.26 | 4.27 | 4.22 | 4.25 | +0.24% | 0.34 | 1.12% |
| 2025-08-06 | 4.27 | 4.32 | 4.23 | 4.24 | -1.17% | 0.39 | 1.28% |
| 2025-08-05 | 4.25 | 4.31 | 4.25 | 4.29 | +0.47% | 0.38 | 1.24% |
| 2025-08-04 | 4.19 | 4.28 | 4.19 | 4.27 | +0.95% | 0.47 | 1.54% |
| 2025-08-01 | 4.20 | 4.29 | 4.19 | 4.23 | +0.24% | 0.49 | 1.63% |
| 2025-07-31 | 4.38 | 4.39 | 4.20 | 4.22 | -3.65% | 0.67 | 2.22% |
| 2025-07-30 | 4.24 | 4.42 | 4.24 | 4.38 | +2.58% | 0.87 | 2.82% |
| 2025-07-29 | 4.27 | 4.30 | 4.20 | 4.27 | 0.00% | 0.53 | 1.77% |
| 2025-07-28 | 4.30 | 4.35 | 4.24 | 4.27 | -0.93% | 0.44 | 1.44% |
| 2025-07-25 | 4.23 | 4.32 | 4.20 | 4.31 | +2.13% | 0.68 | 2.25% |
| 2025-07-24 | 4.19 | 4.24 | 4.17 | 4.22 | +0.72% | 0.46 | 1.53% |