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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.99 | 4.07 | 3.96 | 4.06 | +2.53% | 0.61 | 2.12% |
| 2026-02-13 | 3.92 | 4.02 | 3.92 | 3.96 | +1.28% | 0.65 | 2.29% |
| 2026-02-12 | 4.02 | 4.04 | 3.90 | 3.91 | -2.98% | 0.67 | 2.39% |
| 2026-02-11 | 4.10 | 4.10 | 4.00 | 4.03 | -1.71% | 0.62 | 2.17% |
| 2026-02-10 | 4.15 | 4.15 | 4.03 | 4.10 | -0.73% | 0.78 | 2.68% |
| 2026-02-09 | 4.05 | 4.14 | 4.03 | 4.13 | +2.74% | 0.90 | 3.10% |
| 2026-02-06 | 3.97 | 4.05 | 3.96 | 4.02 | +1.26% | 0.73 | 2.55% |
| 2026-02-05 | 3.94 | 4.03 | 3.90 | 3.97 | +0.76% | 0.81 | 2.85% |
| 2026-02-04 | 3.86 | 3.94 | 3.84 | 3.94 | +2.34% | 0.80 | 2.88% |
| 2026-02-03 | 3.89 | 3.91 | 3.81 | 3.85 | 0.00% | 0.82 | 3.02% |
| 2026-02-02 | 3.88 | 3.96 | 3.82 | 3.85 | -0.77% | 1.13 | 4.06% |
| 2026-01-30 | 3.79 | 3.99 | 3.77 | 3.88 | +2.37% | 1.55 | 5.56% |
| 2026-01-29 | 3.75 | 3.82 | 3.73 | 3.79 | +0.80% | 0.36 | 1.34% |
| 2026-01-28 | 3.73 | 3.78 | 3.72 | 3.76 | +0.80% | 0.39 | 1.46% |
| 2026-01-27 | 3.80 | 3.82 | 3.69 | 3.73 | -2.36% | 0.45 | 1.71% |
| 2026-01-26 | 3.87 | 3.88 | 3.77 | 3.82 | -1.04% | 0.47 | 1.72% |
| 2026-01-23 | 3.87 | 3.88 | 3.83 | 3.86 | 0.00% | 0.38 | 1.40% |
| 2026-01-22 | 3.80 | 3.86 | 3.79 | 3.86 | +1.85% | 0.50 | 1.82% |
| 2026-01-21 | 3.78 | 3.82 | 3.76 | 3.79 | -0.79% | 0.35 | 1.31% |
| 2026-01-20 | 3.82 | 3.86 | 3.79 | 3.82 | +0.53% | 0.57 | 2.10% |