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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.38 | 30.48 | 29.80 | 29.95 | -1.64% | 1.15 | 4.06% |
| 2025-08-18 | 29.96 | 30.88 | 29.34 | 30.45 | +1.91% | 2.49 | 8.76% |
| 2025-08-15 | 27.95 | 29.92 | 27.95 | 29.88 | +6.56% | 2.97 | 10.84% |
| 2025-08-14 | 27.82 | 28.98 | 27.35 | 28.04 | +0.79% | 2.14 | 8.04% |
| 2025-08-13 | 27.02 | 28.17 | 26.62 | 27.82 | +2.20% | 2.06 | 7.90% |
| 2025-08-12 | 27.81 | 27.87 | 26.66 | 27.22 | -2.16% | 1.52 | 5.95% |
| 2025-08-11 | 28.10 | 28.32 | 27.56 | 27.82 | -1.21% | 1.71 | 6.51% |
| 2025-08-08 | 29.00 | 29.00 | 27.80 | 28.16 | -1.64% | 1.59 | 5.96% |
| 2025-08-07 | 28.20 | 29.16 | 27.63 | 28.63 | +1.52% | 1.84 | 6.91% |
| 2025-08-06 | 28.44 | 28.80 | 27.88 | 28.20 | -1.54% | 1.40 | 5.23% |
| 2025-08-05 | 27.00 | 29.69 | 26.93 | 28.64 | +6.11% | 2.56 | 9.55% |
| 2025-08-04 | 26.65 | 27.26 | 26.06 | 26.99 | +0.30% | 1.21 | 4.78% |
| 2025-08-01 | 25.60 | 27.25 | 25.27 | 26.91 | +4.34% | 1.69 | 6.81% |
| 2025-07-31 | 26.90 | 27.46 | 25.40 | 25.79 | -4.13% | 1.35 | 5.44% |
| 2025-07-30 | 27.02 | 27.31 | 26.76 | 26.90 | -0.66% | 0.94 | 3.70% |
| 2025-07-29 | 26.79 | 27.08 | 26.20 | 27.08 | +0.89% | 1.02 | 4.04% |
| 2025-07-28 | 26.61 | 27.19 | 26.43 | 26.84 | +0.90% | 1.12 | 4.44% |
| 2025-07-25 | 26.24 | 26.74 | 26.09 | 26.60 | +1.37% | 0.79 | 3.19% |
| 2025-07-24 | 26.07 | 26.59 | 25.95 | 26.24 | +0.65% | 0.86 | 3.46% |
| 2025-07-23 | 26.52 | 26.62 | 25.54 | 26.07 | -1.99% | 0.99 | 4.06% |