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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.68 | 27.59 | 26.39 | 26.60 | -0.30% | 1.29 | 5.06% |
| 2025-07-21 | 26.67 | 26.92 | 26.34 | 26.68 | +0.04% | 1.10 | 4.39% |
| 2025-07-18 | 27.12 | 27.30 | 26.46 | 26.67 | +0.30% | 0.91 | 3.60% |
| 2025-07-17 | 26.26 | 26.85 | 25.75 | 26.59 | +1.26% | 1.01 | 4.06% |
| 2025-07-16 | 25.26 | 26.90 | 25.06 | 26.26 | +4.08% | 1.50 | 6.14% |
| 2025-07-15 | 25.06 | 25.44 | 24.78 | 25.23 | +0.68% | 0.78 | 3.29% |
| 2025-07-14 | 25.84 | 25.86 | 24.50 | 25.06 | -1.49% | 0.97 | 4.14% |
| 2025-07-11 | 24.97 | 26.10 | 24.63 | 25.44 | +1.88% | 1.07 | 4.46% |
| 2025-07-10 | 25.60 | 25.67 | 24.50 | 24.97 | -2.65% | 1.02 | 4.31% |
| 2025-07-09 | 25.95 | 25.97 | 25.38 | 25.65 | -0.85% | 0.71 | 2.93% |
| 2025-07-08 | 26.35 | 26.73 | 25.47 | 25.87 | -1.64% | 1.11 | 4.56% |
| 2025-07-07 | 26.55 | 26.68 | 25.50 | 26.30 | -0.72% | 1.14 | 4.63% |
| 2025-07-04 | 27.01 | 27.01 | 26.30 | 26.49 | -2.07% | 0.97 | 3.88% |
| 2025-07-03 | 26.51 | 27.44 | 26.20 | 27.05 | +1.31% | 1.60 | 6.32% |
| 2025-07-02 | 26.66 | 27.00 | 26.22 | 26.70 | +0.07% | 0.87 | 3.48% |
| 2025-07-01 | 26.33 | 26.75 | 25.99 | 26.68 | +0.64% | 0.87 | 3.50% |
| 2025-06-30 | 27.41 | 28.40 | 26.37 | 26.51 | -3.49% | 1.71 | 6.73% |
| 2025-06-27 | 27.30 | 27.80 | 26.97 | 27.47 | +1.74% | 1.27 | 4.92% |
| 2025-06-26 | 26.70 | 27.40 | 26.26 | 27.00 | +0.56% | 1.20 | 4.73% |
| 2025-06-25 | 27.28 | 27.28 | 26.44 | 26.85 | -1.61% | 1.28 | 5.09% |