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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.85 | 34.09 | 31.90 | 32.18 | -4.28% | 2.13 | 6.93% |
| 2026-04-20 | 33.85 | 34.02 | 33.01 | 33.62 | -1.00% | 1.70 | 5.39% |
| 2026-04-17 | 34.88 | 34.88 | 33.61 | 33.96 | -2.64% | 2.45 | 7.62% |
| 2026-04-16 | 32.99 | 35.19 | 31.91 | 34.88 | +7.95% | 3.99 | 12.45% |
| 2026-04-15 | 29.80 | 33.59 | 29.79 | 32.31 | +9.08% | 3.23 | 10.79% |
| 2026-04-14 | 29.24 | 29.82 | 28.44 | 29.62 | +2.10% | 2.08 | 7.59% |
| 2026-04-13 | 27.29 | 29.45 | 27.22 | 29.01 | +4.92% | 2.82 | 10.36% |
| 2026-04-10 | 28.00 | 28.43 | 27.65 | 27.65 | -1.07% | 1.41 | 5.33% |
| 2026-04-09 | 28.28 | 28.37 | 27.70 | 27.95 | -2.17% | 0.93 | 3.53% |
| 2026-04-08 | 28.50 | 28.80 | 28.18 | 28.57 | +2.25% | 1.19 | 4.42% |
| 2026-04-07 | 27.08 | 28.58 | 27.03 | 27.94 | +2.72% | 1.21 | 4.61% |
| 2026-04-03 | 28.51 | 28.51 | 27.00 | 27.20 | -4.23% | 1.34 | 5.17% |
| 2026-04-02 | 28.54 | 29.11 | 27.48 | 28.40 | -1.46% | 1.90 | 7.13% |
| 2026-04-01 | 29.16 | 29.58 | 28.46 | 28.82 | -0.03% | 1.52 | 5.56% |
| 2026-03-31 | 29.74 | 30.43 | 28.75 | 28.83 | -3.35% | 2.38 | 8.62% |
| 2026-03-30 | 28.29 | 30.31 | 27.90 | 29.83 | +3.33% | 3.74 | 13.60% |
| 2026-03-27 | 29.42 | 29.82 | 28.71 | 28.87 | -5.10% | 3.39 | 12.33% |
| 2026-03-26 | 33.02 | 33.30 | 29.68 | 30.42 | -11.31% | 6.10 | 20.87% |
| 2026-03-25 | 40.84 | 41.30 | 33.16 | 34.30 | -15.10% | 6.77 | 19.40% |
| 2026-03-24 | 38.42 | 40.50 | 37.92 | 40.40 | +7.65% | 3.15 | 8.43% |