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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.00 | 4.09 | 3.98 | 4.05 | +1.76% | 0.42 | 1.46% |
| 2025-05-26 | 4.06 | 4.12 | 3.96 | 3.98 | -1.73% | 0.52 | 1.80% |
| 2025-05-23 | 4.14 | 4.17 | 3.93 | 4.05 | -1.46% | 0.82 | 2.85% |
| 2025-05-22 | 4.10 | 4.14 | 4.06 | 4.11 | 0.00% | 0.45 | 1.56% |
| 2025-05-21 | 4.13 | 4.18 | 4.07 | 4.11 | -0.72% | 0.37 | 1.27% |
| 2025-05-20 | 4.07 | 4.15 | 4.03 | 4.14 | +2.48% | 0.49 | 1.70% |
| 2025-05-19 | 3.90 | 4.06 | 3.87 | 4.04 | +3.32% | 0.59 | 2.08% |
| 2025-05-16 | 4.14 | 4.14 | 3.89 | 3.91 | -3.46% | 0.91 | 3.23% |
| 2025-05-15 | 3.86 | 4.14 | 3.85 | 4.05 | +4.65% | 0.96 | 3.39% |
| 2025-05-14 | 3.80 | 3.88 | 3.78 | 3.87 | +1.31% | 0.30 | 1.12% |
| 2025-05-13 | 3.80 | 3.89 | 3.77 | 3.82 | +1.06% | 0.33 | 1.22% |
| 2025-05-12 | 3.81 | 3.82 | 3.74 | 3.78 | -0.26% | 0.21 | 0.78% |
| 2025-05-09 | 3.81 | 3.83 | 3.78 | 3.79 | -0.52% | 0.19 | 0.70% |
| 2025-05-08 | 3.80 | 3.83 | 3.75 | 3.81 | +0.53% | 0.29 | 1.07% |
| 2025-05-07 | 3.75 | 3.82 | 3.74 | 3.79 | +1.61% | 0.34 | 1.26% |
| 2025-05-06 | 3.63 | 3.73 | 3.63 | 3.73 | +3.32% | 0.25 | 0.96% |