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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.68 | 4.90 | 4.25 | 4.32 | -5.68% | 6.09 | 18.96% |
| 2025-11-19 | 4.27 | 4.58 | 4.08 | 4.58 | +10.10% | 3.84 | 12.47% |
| 2025-11-18 | 4.15 | 4.25 | 4.05 | 4.16 | -1.65% | 2.68 | 9.14% |
| 2025-11-17 | 4.46 | 4.55 | 4.18 | 4.23 | +2.17% | 3.23 | 10.39% |
| 2025-11-14 | 4.04 | 4.18 | 4.04 | 4.14 | +1.72% | 0.56 | 1.91% |
| 2025-11-13 | 4.08 | 4.10 | 3.99 | 4.07 | +0.74% | 0.41 | 1.42% |
| 2025-11-12 | 4.05 | 4.07 | 4.01 | 4.04 | -0.25% | 0.34 | 1.17% |
| 2025-11-11 | 3.99 | 4.07 | 3.96 | 4.05 | +1.50% | 0.34 | 1.21% |
| 2025-11-10 | 3.96 | 4.02 | 3.91 | 3.99 | +1.27% | 0.36 | 1.26% |
| 2025-11-07 | 3.92 | 3.97 | 3.89 | 3.94 | -0.25% | 0.32 | 1.16% |
| 2025-11-06 | 3.96 | 3.97 | 3.87 | 3.95 | 0.00% | 0.42 | 1.52% |
| 2025-11-05 | 3.92 | 3.99 | 3.89 | 3.95 | +1.02% | 0.43 | 1.54% |
| 2025-11-04 | 3.87 | 3.93 | 3.82 | 3.91 | +1.03% | 0.45 | 1.62% |
| 2025-11-03 | 3.79 | 3.89 | 3.78 | 3.87 | +2.38% | 0.66 | 2.40% |
| 2025-10-31 | 3.72 | 3.83 | 3.67 | 3.78 | +1.89% | 0.66 | 2.50% |
| 2025-10-30 | 3.84 | 3.86 | 3.70 | 3.71 | -3.89% | 0.60 | 2.27% |
| 2025-10-29 | 3.90 | 3.92 | 3.78 | 3.86 | -1.28% | 0.44 | 1.60% |
| 2025-10-28 | 3.91 | 3.95 | 3.88 | 3.91 | 0.00% | 0.35 | 1.24% |
| 2025-10-27 | 3.95 | 3.98 | 3.86 | 3.91 | -0.76% | 0.48 | 1.72% |
| 2025-10-24 | 4.00 | 4.00 | 3.91 | 3.94 | -0.51% | 0.38 | 1.35% |