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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.78 | 3.80 | 3.75 | 3.79 | +0.26% | 0.21 | 0.77% |
| 2025-06-24 | 3.72 | 3.78 | 3.70 | 3.78 | +1.61% | 0.28 | 1.05% |
| 2025-06-23 | 3.65 | 3.73 | 3.62 | 3.72 | +1.36% | 0.22 | 0.83% |
| 2025-06-20 | 3.70 | 3.74 | 3.66 | 3.67 | -1.08% | 0.24 | 0.91% |
| 2025-06-19 | 3.69 | 3.82 | 3.68 | 3.71 | -0.27% | 0.43 | 1.64% |
| 2025-06-18 | 3.78 | 3.78 | 3.68 | 3.72 | -1.59% | 0.30 | 1.13% |
| 2025-06-17 | 3.81 | 3.85 | 3.75 | 3.78 | +0.27% | 0.31 | 1.15% |
| 2025-06-16 | 3.78 | 3.80 | 3.73 | 3.77 | -0.26% | 0.27 | 0.99% |
| 2025-06-13 | 3.82 | 3.84 | 3.77 | 3.78 | -1.31% | 0.24 | 0.88% |
| 2025-06-12 | 3.88 | 3.91 | 3.79 | 3.83 | -1.79% | 0.28 | 1.05% |
| 2025-06-11 | 3.87 | 3.94 | 3.87 | 3.90 | +0.26% | 0.30 | 1.07% |
| 2025-06-10 | 3.90 | 3.92 | 3.81 | 3.89 | -0.26% | 0.40 | 1.46% |
| 2025-06-09 | 3.87 | 3.92 | 3.86 | 3.90 | +0.78% | 0.25 | 0.90% |
| 2025-06-06 | 3.86 | 3.91 | 3.84 | 3.87 | -0.51% | 0.35 | 1.29% |
| 2025-06-05 | 4.03 | 4.03 | 3.87 | 3.89 | -2.26% | 0.40 | 1.43% |
| 2025-06-04 | 3.97 | 4.02 | 3.94 | 3.98 | +0.51% | 0.32 | 1.13% |
| 2025-06-03 | 3.92 | 4.01 | 3.87 | 3.96 | +1.02% | 0.40 | 1.44% |
| 2025-05-30 | 3.98 | 4.01 | 3.91 | 3.92 | -1.26% | 0.31 | 1.09% |
| 2025-05-29 | 3.95 | 4.00 | 3.95 | 3.97 | 0.00% | 0.30 | 1.07% |
| 2025-05-28 | 4.06 | 4.08 | 3.93 | 3.97 | -1.98% | 0.46 | 1.64% |