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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.78 | 3.84 | 3.71 | 3.75 | -1.57% | 0.47 | 1.77% |
| 2026-04-21 | 3.80 | 3.86 | 3.76 | 3.81 | 0.00% | 0.51 | 1.88% |
| 2026-04-20 | 3.76 | 3.81 | 3.73 | 3.81 | +2.42% | 0.39 | 1.44% |
| 2026-04-17 | 3.76 | 3.77 | 3.68 | 3.72 | -1.06% | 0.38 | 1.44% |
| 2026-04-16 | 3.72 | 3.76 | 3.66 | 3.76 | +1.62% | 0.35 | 1.34% |
| 2026-04-15 | 3.72 | 3.73 | 3.65 | 3.70 | +0.27% | 0.41 | 1.57% |
| 2026-04-14 | 3.72 | 3.74 | 3.62 | 3.69 | -0.54% | 0.38 | 1.47% |
| 2026-04-13 | 3.70 | 3.73 | 3.66 | 3.71 | +0.27% | 0.28 | 1.08% |
| 2026-04-10 | 3.73 | 3.76 | 3.69 | 3.70 | -0.54% | 0.35 | 1.33% |
| 2026-04-09 | 3.77 | 3.79 | 3.68 | 3.72 | -1.59% | 0.35 | 1.32% |
| 2026-04-08 | 3.75 | 3.78 | 3.70 | 3.78 | +1.89% | 0.45 | 1.70% |
| 2026-04-07 | 3.56 | 3.73 | 3.54 | 3.71 | +4.21% | 0.52 | 2.00% |
| 2026-04-03 | 3.71 | 3.73 | 3.54 | 3.56 | -4.04% | 0.52 | 2.05% |
| 2026-04-02 | 3.72 | 3.78 | 3.68 | 3.71 | -0.54% | 0.39 | 1.47% |
| 2026-04-01 | 3.82 | 3.87 | 3.70 | 3.73 | -0.53% | 0.45 | 1.68% |
| 2026-03-31 | 3.87 | 3.88 | 3.75 | 3.75 | -2.34% | 0.51 | 1.87% |
| 2026-03-30 | 3.76 | 3.87 | 3.70 | 3.84 | +2.13% | 0.59 | 2.19% |
| 2026-03-27 | 3.64 | 3.81 | 3.64 | 3.76 | +1.90% | 0.60 | 2.24% |
| 2026-03-26 | 3.68 | 3.74 | 3.62 | 3.69 | +0.55% | 0.44 | 1.67% |
| 2026-03-25 | 3.60 | 3.69 | 3.55 | 3.67 | +2.80% | 0.53 | 2.05% |