中环海陆 sz.301040
32.25
+2.06%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.05 | 32.64 | 31.51 | 32.25 | +2.06% | 1.11 | 3.67% |
| 2026-05-21 | 33.08 | 33.70 | 31.54 | 31.60 | -2.68% | 1.98 | 6.40% |
| 2026-05-20 | 34.27 | 34.59 | 32.20 | 32.47 | -6.43% | 3.14 | 10.06% |
| 2026-05-19 | 37.37 | 37.37 | 33.46 | 34.70 | -7.47% | 4.15 | 12.51% |
| 2026-05-18 | 32.68 | 37.74 | 32.01 | 37.50 | +15.03% | 4.63 | 13.77% |
| 2026-05-15 | 32.74 | 33.49 | 31.88 | 32.60 | -0.37% | 1.24 | 4.04% |
| 2026-05-14 | 33.77 | 33.98 | 32.33 | 32.72 | -3.02% | 1.54 | 4.97% |
| 2026-05-13 | 33.43 | 35.60 | 33.27 | 33.74 | +1.41% | 1.97 | 6.15% |
| 2026-05-12 | 33.06 | 33.61 | 32.53 | 33.27 | +1.03% | 2.05 | 6.57% |
| 2026-05-11 | 32.18 | 33.58 | 32.15 | 32.93 | +4.14% | 1.82 | 5.88% |
| 2026-05-08 | 32.56 | 32.76 | 31.59 | 31.62 | -3.48% | 1.70 | 5.63% |
| 2026-05-07 | 32.47 | 33.08 | 32.05 | 32.76 | +1.08% | 1.18 | 3.85% |
| 2026-05-06 | 32.57 | 33.30 | 31.91 | 32.41 | +0.34% | 1.60 | 5.24% |
| 2026-04-30 | 30.99 | 33.14 | 30.62 | 32.30 | +4.19% | 1.99 | 6.62% |
| 2026-04-29 | 31.80 | 31.85 | 30.97 | 31.00 | -1.52% | 1.06 | 3.58% |
| 2026-04-28 | 31.85 | 31.85 | 31.14 | 31.48 | -1.38% | 1.20 | 4.05% |
| 2026-04-27 | 31.52 | 32.38 | 31.09 | 31.92 | -0.53% | 1.48 | 4.95% |
| 2026-04-24 | 32.40 | 33.10 | 31.57 | 32.09 | -1.96% | 1.35 | 4.45% |
| 2026-04-23 | 31.83 | 32.95 | 31.54 | 32.73 | +2.28% | 1.94 | 6.37% |
| 2026-04-22 | 32.01 | 32.91 | 31.68 | 32.00 | -0.56% | 1.55 | 5.08% |