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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.95 | 3.99 | 3.91 | 3.96 | 0.00% | 0.35 | 1.26% |
| 2025-10-22 | 4.02 | 4.03 | 3.94 | 3.96 | -1.00% | 0.59 | 2.07% |
| 2025-10-21 | 3.81 | 4.03 | 3.77 | 4.00 | +5.26% | 0.81 | 2.92% |
| 2025-10-20 | 3.77 | 3.80 | 3.70 | 3.80 | +2.43% | 0.54 | 2.01% |
| 2025-10-17 | 3.76 | 3.79 | 3.68 | 3.71 | -1.33% | 0.73 | 2.76% |
| 2025-10-16 | 4.02 | 4.05 | 3.73 | 3.76 | -6.93% | 1.17 | 4.30% |
| 2025-10-15 | 4.04 | 4.05 | 3.97 | 4.04 | +1.00% | 0.37 | 1.31% |
| 2025-10-14 | 3.97 | 4.03 | 3.94 | 4.00 | +0.76% | 0.51 | 1.78% |
| 2025-10-13 | 3.93 | 4.01 | 3.85 | 3.97 | -0.50% | 0.47 | 1.68% |
| 2025-10-10 | 3.92 | 4.08 | 3.91 | 3.99 | +1.53% | 0.46 | 1.61% |
| 2025-10-09 | 3.92 | 3.96 | 3.87 | 3.93 | -0.76% | 0.36 | 1.30% |
| 2025-09-30 | 4.01 | 4.02 | 3.93 | 3.96 | -0.75% | 0.32 | 1.15% |
| 2025-09-29 | 3.96 | 3.99 | 3.83 | 3.99 | +1.01% | 0.40 | 1.44% |
| 2025-09-26 | 3.90 | 3.99 | 3.83 | 3.95 | +1.80% | 0.43 | 1.55% |
| 2025-09-25 | 3.95 | 3.97 | 3.84 | 3.88 | -1.77% | 0.43 | 1.54% |
| 2025-09-24 | 3.91 | 3.96 | 3.87 | 3.95 | +1.02% | 0.40 | 1.42% |
| 2025-09-23 | 4.01 | 4.01 | 3.80 | 3.91 | -2.49% | 0.66 | 2.41% |
| 2025-09-22 | 4.06 | 4.12 | 3.97 | 4.01 | -1.96% | 0.47 | 1.65% |
| 2025-09-19 | 4.16 | 4.18 | 4.06 | 4.09 | -1.68% | 0.52 | 1.78% |
| 2025-09-18 | 4.29 | 4.30 | 4.12 | 4.16 | -3.03% | 0.58 | 1.93% |