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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.20 | 27.38 | 25.20 | 27.29 | +8.34% | 1.97 | 7.87% |
| 2025-06-23 | 26.80 | 26.80 | 24.34 | 25.19 | -7.39% | 2.09 | 8.78% |
| 2025-06-20 | 26.03 | 27.20 | 25.67 | 27.20 | +4.49% | 2.67 | 10.68% |
| 2025-06-19 | 25.65 | 26.25 | 25.10 | 26.03 | +0.81% | 1.86 | 7.64% |
| 2025-06-18 | 24.00 | 25.86 | 24.00 | 25.82 | +6.12% | 2.12 | 9.02% |
| 2025-06-17 | 23.01 | 24.85 | 23.00 | 24.33 | +7.37% | 2.22 | 9.75% |
| 2025-06-16 | 21.39 | 22.68 | 21.24 | 22.66 | +5.74% | 1.28 | 6.14% |
| 2025-06-13 | 20.75 | 21.90 | 20.00 | 21.43 | +3.28% | 1.29 | 6.48% |
| 2025-06-12 | 20.92 | 21.30 | 20.49 | 20.75 | -0.95% | 0.83 | 4.20% |
| 2025-06-11 | 21.31 | 21.49 | 20.75 | 20.95 | -1.55% | 0.65 | 3.25% |
| 2025-06-10 | 22.18 | 22.37 | 20.72 | 21.28 | -4.45% | 1.20 | 5.95% |
| 2025-06-09 | 22.31 | 22.77 | 21.96 | 22.27 | -0.36% | 1.06 | 5.03% |
| 2025-06-06 | 22.01 | 22.67 | 21.80 | 22.35 | +0.72% | 0.82 | 3.88% |
| 2025-06-05 | 23.50 | 23.59 | 21.51 | 22.19 | -3.69% | 1.62 | 7.68% |
| 2025-06-04 | 23.21 | 23.75 | 23.00 | 23.04 | -0.52% | 0.61 | 2.78% |
| 2025-06-03 | 23.88 | 24.00 | 22.92 | 23.16 | -3.50% | 1.03 | 4.70% |
| 2025-05-30 | 24.00 | 24.08 | 23.44 | 24.00 | +0.50% | 0.62 | 2.77% |
| 2025-05-29 | 23.33 | 24.13 | 23.22 | 23.88 | +1.06% | 0.84 | 3.72% |
| 2025-05-28 | 24.20 | 24.50 | 23.51 | 23.63 | -2.76% | 0.75 | 3.32% |
| 2025-05-27 | 24.70 | 24.70 | 23.86 | 24.30 | -0.74% | 1.15 | 5.04% |