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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.38 | 4.42 | 4.27 | 4.29 | -2.28% | 0.56 | 1.84% |
| 2025-09-16 | 4.39 | 4.39 | 4.31 | 4.39 | +0.46% | 0.43 | 1.40% |
| 2025-09-15 | 4.40 | 4.44 | 4.33 | 4.37 | 0.00% | 0.43 | 1.40% |
| 2025-09-12 | 4.36 | 4.41 | 4.32 | 4.37 | 0.00% | 0.46 | 1.48% |
| 2025-09-11 | 4.37 | 4.43 | 4.28 | 4.37 | -0.46% | 0.56 | 1.83% |
| 2025-09-10 | 4.32 | 4.40 | 4.30 | 4.39 | +1.39% | 0.40 | 1.29% |
| 2025-09-09 | 4.35 | 4.37 | 4.31 | 4.33 | -0.69% | 0.33 | 1.08% |
| 2025-09-08 | 4.26 | 4.38 | 4.26 | 4.36 | +1.87% | 0.52 | 1.67% |
| 2025-09-05 | 4.27 | 4.29 | 4.16 | 4.28 | +0.23% | 0.49 | 1.63% |
| 2025-09-04 | 4.21 | 4.37 | 4.16 | 4.27 | +2.40% | 0.69 | 2.26% |
| 2025-09-03 | 4.33 | 4.36 | 4.15 | 4.17 | -3.02% | 0.49 | 1.63% |
| 2025-09-02 | 4.39 | 4.40 | 4.26 | 4.30 | -1.15% | 0.59 | 1.93% |
| 2025-09-01 | 4.35 | 4.41 | 4.30 | 4.35 | -0.23% | 0.53 | 1.72% |
| 2025-08-29 | 4.33 | 4.44 | 4.29 | 4.36 | +0.93% | 0.64 | 2.06% |
| 2025-08-28 | 4.28 | 4.39 | 4.17 | 4.32 | +0.47% | 0.52 | 1.71% |
| 2025-08-27 | 4.44 | 4.49 | 4.30 | 4.30 | -2.49% | 0.50 | 1.59% |
| 2025-08-26 | 4.39 | 4.45 | 4.34 | 4.41 | +1.15% | 0.50 | 1.59% |
| 2025-08-25 | 4.39 | 4.40 | 4.32 | 4.36 | -0.46% | 0.62 | 2.00% |
| 2025-08-22 | 4.41 | 4.43 | 4.33 | 4.38 | -0.91% | 0.51 | 1.65% |
| 2025-08-21 | 4.39 | 4.45 | 4.34 | 4.42 | +1.38% | 0.54 | 1.73% |