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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.20 | 4.26 | 4.18 | 4.19 | -0.48% | 0.53 | 1.78% |
| 2025-07-22 | 4.16 | 4.24 | 4.15 | 4.21 | +1.20% | 0.67 | 2.25% |
| 2025-07-21 | 4.04 | 4.18 | 4.03 | 4.16 | +2.97% | 0.68 | 2.34% |
| 2025-07-18 | 4.02 | 4.04 | 4.00 | 4.04 | +0.50% | 0.36 | 1.25% |
| 2025-07-17 | 4.01 | 4.05 | 3.99 | 4.02 | +0.50% | 0.35 | 1.24% |
| 2025-07-16 | 4.00 | 4.02 | 3.97 | 4.00 | +0.76% | 0.41 | 1.46% |
| 2025-07-15 | 4.02 | 4.05 | 3.91 | 3.97 | -0.25% | 0.57 | 2.02% |
| 2025-07-14 | 4.00 | 4.01 | 3.96 | 3.98 | -0.25% | 0.37 | 1.30% |
| 2025-07-11 | 3.97 | 4.03 | 3.96 | 3.99 | +0.50% | 0.56 | 1.97% |
| 2025-07-10 | 3.98 | 4.01 | 3.93 | 3.97 | +0.25% | 0.45 | 1.59% |
| 2025-07-09 | 4.00 | 4.01 | 3.94 | 3.96 | -1.00% | 0.59 | 2.08% |
| 2025-07-08 | 3.94 | 4.01 | 3.90 | 4.00 | +1.27% | 0.73 | 2.59% |
| 2025-07-07 | 3.93 | 3.98 | 3.89 | 3.95 | -0.25% | 0.70 | 2.49% |
| 2025-07-04 | 4.07 | 4.08 | 3.93 | 3.96 | -3.41% | 1.36 | 4.81% |
| 2025-07-03 | 4.28 | 4.28 | 4.01 | 4.10 | -4.21% | 2.47 | 8.52% |
| 2025-07-02 | 4.02 | 4.28 | 3.91 | 4.28 | +10.03% | 1.82 | 6.22% |
| 2025-07-01 | 3.88 | 3.91 | 3.84 | 3.89 | +0.26% | 0.27 | 0.99% |
| 2025-06-30 | 4.01 | 4.04 | 3.86 | 3.88 | -0.51% | 0.27 | 0.99% |
| 2025-06-27 | 3.86 | 3.93 | 3.84 | 3.90 | +1.04% | 0.30 | 1.08% |
| 2025-06-26 | 3.81 | 3.90 | 3.79 | 3.86 | +1.85% | 0.30 | 1.09% |