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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.22 | 24.61 | 23.80 | 24.48 | +1.16% | 1.03 | 4.49% |
| 2025-05-23 | 24.01 | 24.87 | 23.43 | 24.20 | +0.21% | 1.28 | 5.58% |
| 2025-05-22 | 24.03 | 25.10 | 23.91 | 24.15 | 0.00% | 1.44 | 6.25% |
| 2025-05-21 | 24.02 | 24.50 | 23.72 | 24.15 | +0.58% | 1.09 | 4.80% |
| 2025-05-20 | 23.20 | 24.12 | 22.95 | 24.01 | +3.54% | 1.14 | 5.11% |
| 2025-05-19 | 24.11 | 24.32 | 22.41 | 23.19 | -4.37% | 1.61 | 7.40% |
| 2025-05-16 | 24.04 | 24.66 | 24.01 | 24.25 | -0.25% | 1.02 | 4.46% |
| 2025-05-15 | 24.20 | 24.95 | 23.77 | 24.31 | +2.31% | 1.21 | 5.29% |
| 2025-05-14 | 24.44 | 24.85 | 23.63 | 23.76 | -2.82% | 1.40 | 6.17% |
| 2025-05-13 | 25.00 | 26.50 | 23.89 | 24.45 | -1.29% | 2.40 | 10.21% |
| 2025-05-12 | 22.57 | 25.10 | 22.46 | 24.77 | +11.18% | 2.36 | 10.29% |
| 2025-05-09 | 22.04 | 22.60 | 21.84 | 22.28 | +1.04% | 1.27 | 6.08% |
| 2025-05-08 | 21.50 | 22.18 | 21.48 | 22.05 | +1.66% | 1.16 | 5.61% |
| 2025-05-07 | 20.85 | 21.78 | 20.71 | 21.69 | +6.06% | 1.35 | 6.69% |
| 2025-05-06 | 20.26 | 20.66 | 19.97 | 20.45 | +2.71% | 0.69 | 3.61% |