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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.74 | 3.81 | 3.72 | 3.80 | +1.33% | 0.47 | 1.75% |
| 2026-01-16 | 3.73 | 3.78 | 3.68 | 3.75 | +0.27% | 0.57 | 2.16% |
| 2026-01-15 | 3.76 | 3.79 | 3.72 | 3.74 | -0.80% | 0.45 | 1.68% |
| 2026-01-14 | 3.80 | 3.85 | 3.73 | 3.77 | -0.53% | 0.64 | 2.39% |
| 2026-01-13 | 3.84 | 3.85 | 3.78 | 3.79 | -1.30% | 0.69 | 2.54% |
| 2026-01-12 | 3.85 | 3.85 | 3.80 | 3.84 | -0.26% | 0.67 | 2.48% |
| 2026-01-09 | 3.81 | 3.86 | 3.76 | 3.85 | +1.05% | 0.76 | 2.82% |
| 2026-01-08 | 3.79 | 3.82 | 3.73 | 3.81 | -0.26% | 0.64 | 2.39% |
| 2026-01-07 | 3.75 | 3.85 | 3.74 | 3.82 | +1.60% | 0.84 | 3.11% |
| 2026-01-06 | 3.74 | 3.79 | 3.73 | 3.76 | +0.53% | 0.40 | 1.51% |
| 2026-01-05 | 3.73 | 3.76 | 3.69 | 3.74 | +0.27% | 0.37 | 1.41% |
| 2025-12-31 | 3.72 | 3.76 | 3.66 | 3.73 | +1.08% | 0.52 | 1.96% |
| 2025-12-30 | 3.73 | 3.75 | 3.67 | 3.69 | -1.86% | 0.55 | 2.08% |
| 2025-12-29 | 3.79 | 3.80 | 3.73 | 3.76 | -1.31% | 0.43 | 1.60% |
| 2025-12-26 | 3.84 | 3.86 | 3.80 | 3.81 | -1.30% | 0.50 | 1.84% |
| 2025-12-25 | 3.84 | 3.88 | 3.79 | 3.86 | +0.26% | 0.57 | 2.08% |
| 2025-12-24 | 3.85 | 3.90 | 3.82 | 3.85 | +0.79% | 0.50 | 1.84% |
| 2025-12-23 | 3.87 | 3.92 | 3.81 | 3.82 | -1.55% | 0.50 | 1.83% |
| 2025-12-22 | 3.86 | 3.88 | 3.83 | 3.88 | +0.52% | 0.48 | 1.76% |
| 2025-12-19 | 3.79 | 3.87 | 3.74 | 3.86 | +2.12% | 0.72 | 2.66% |