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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.76 | 3.84 | 3.73 | 3.78 | +0.53% | 0.54 | 2.01% |
| 2025-12-17 | 3.80 | 3.83 | 3.70 | 3.76 | -1.05% | 0.78 | 2.95% |
| 2025-12-16 | 3.89 | 3.95 | 3.79 | 3.80 | -2.81% | 0.76 | 2.78% |
| 2025-12-15 | 3.83 | 3.93 | 3.82 | 3.91 | +1.56% | 0.72 | 2.62% |
| 2025-12-12 | 3.90 | 3.93 | 3.83 | 3.85 | -1.28% | 0.81 | 2.95% |
| 2025-12-11 | 4.03 | 4.04 | 3.89 | 3.90 | -3.23% | 1.12 | 4.01% |
| 2025-12-10 | 4.12 | 4.13 | 4.01 | 4.03 | -1.47% | 1.11 | 3.86% |
| 2025-12-09 | 4.15 | 4.24 | 4.06 | 4.09 | -0.49% | 1.36 | 4.63% |
| 2025-12-08 | 4.17 | 4.18 | 4.09 | 4.11 | -0.48% | 1.18 | 4.04% |
| 2025-12-05 | 3.97 | 4.14 | 3.90 | 4.13 | +1.98% | 2.00 | 6.96% |
| 2025-12-04 | 4.19 | 4.32 | 4.03 | 4.05 | -4.26% | 2.25 | 7.59% |
| 2025-12-03 | 4.12 | 4.26 | 4.10 | 4.23 | +1.68% | 2.37 | 7.94% |
| 2025-12-02 | 4.08 | 4.19 | 4.03 | 4.16 | +1.22% | 1.91 | 6.54% |
| 2025-12-01 | 4.08 | 4.16 | 4.06 | 4.11 | -0.24% | 1.48 | 5.06% |
| 2025-11-28 | 4.11 | 4.14 | 4.03 | 4.12 | -0.96% | 1.72 | 5.93% |
| 2025-11-27 | 4.22 | 4.25 | 4.09 | 4.16 | -2.12% | 2.34 | 7.89% |
| 2025-11-26 | 4.46 | 4.52 | 4.21 | 4.25 | -9.19% | 4.20 | 13.64% |
| 2025-11-25 | 4.81 | 4.89 | 4.68 | 4.68 | -10.00% | 5.02 | 15.00% |
| 2025-11-24 | 4.46 | 5.23 | 4.45 | 5.20 | +9.47% | 8.26 | 23.97% |
| 2025-11-21 | 4.19 | 4.75 | 4.19 | 4.75 | +9.95% | 7.04 | 21.30% |