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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.43 | 3.58 | 3.37 | 3.57 | +6.89% | 0.82 | 3.31% |
| 2026-03-23 | 3.54 | 3.54 | 3.33 | 3.34 | -7.48% | 0.78 | 3.21% |
| 2026-03-20 | 3.72 | 3.77 | 3.60 | 3.61 | -2.43% | 0.65 | 2.52% |
| 2026-03-19 | 3.76 | 3.83 | 3.68 | 3.70 | -2.12% | 0.71 | 2.66% |
| 2026-03-18 | 3.90 | 3.90 | 3.75 | 3.78 | -2.07% | 0.99 | 3.66% |
| 2026-03-17 | 4.06 | 4.07 | 3.85 | 3.86 | -4.46% | 1.66 | 5.89% |
| 2026-03-16 | 3.99 | 4.19 | 3.97 | 4.04 | +6.04% | 2.75 | 9.49% |
| 2026-03-13 | 3.83 | 3.89 | 3.80 | 3.81 | -0.52% | 0.44 | 1.62% |
| 2026-03-12 | 3.88 | 3.90 | 3.82 | 3.83 | -1.54% | 0.49 | 1.80% |
| 2026-03-11 | 3.92 | 3.93 | 3.85 | 3.89 | -0.77% | 0.51 | 1.84% |
| 2026-03-10 | 3.95 | 3.98 | 3.90 | 3.92 | -0.25% | 0.55 | 1.98% |
| 2026-03-09 | 3.97 | 4.03 | 3.89 | 3.93 | -1.26% | 0.47 | 1.68% |
| 2026-03-06 | 3.86 | 3.98 | 3.82 | 3.98 | +3.38% | 0.64 | 2.29% |
| 2026-03-05 | 3.91 | 3.93 | 3.84 | 3.85 | -1.53% | 0.51 | 1.87% |
| 2026-03-04 | 3.86 | 3.98 | 3.80 | 3.91 | +1.82% | 0.83 | 3.00% |
| 2026-03-03 | 3.92 | 3.96 | 3.83 | 3.84 | -1.79% | 0.56 | 2.02% |
| 2026-03-02 | 3.95 | 3.99 | 3.82 | 3.91 | -2.00% | 0.59 | 2.13% |
| 2026-02-27 | 3.98 | 4.00 | 3.94 | 3.99 | +0.50% | 0.33 | 1.17% |
| 2026-02-26 | 4.05 | 4.10 | 3.95 | 3.97 | -1.98% | 0.49 | 1.72% |
| 2026-02-25 | 4.06 | 4.12 | 4.03 | 4.05 | -0.25% | 0.57 | 1.96% |