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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.30 | 40.79 | 36.80 | 37.53 | -8.46% | 2.62 | 7.17% |
| 2026-03-20 | 42.84 | 43.00 | 40.91 | 41.00 | -4.67% | 2.95 | 7.47% |
| 2026-03-19 | 40.52 | 43.88 | 40.21 | 43.01 | +5.11% | 5.35 | 13.28% |
| 2026-03-18 | 39.20 | 41.33 | 38.56 | 40.92 | +4.36% | 3.08 | 8.11% |
| 2026-03-17 | 39.24 | 40.30 | 38.82 | 39.21 | -1.53% | 1.64 | 4.42% |
| 2026-03-16 | 40.85 | 41.81 | 39.21 | 39.82 | -2.85% | 2.74 | 7.24% |
| 2026-03-13 | 40.39 | 43.88 | 38.30 | 40.99 | +0.37% | 4.96 | 12.98% |
| 2026-03-12 | 42.50 | 42.64 | 39.41 | 40.84 | -5.57% | 5.68 | 14.81% |
| 2026-03-11 | 37.90 | 43.39 | 37.55 | 43.25 | +13.76% | 5.30 | 13.87% |
| 2026-03-10 | 37.47 | 38.13 | 36.90 | 38.02 | +2.07% | 2.21 | 6.23% |
| 2026-03-09 | 37.71 | 38.62 | 35.79 | 37.25 | -2.84% | 2.92 | 8.41% |
| 2026-03-06 | 37.96 | 39.38 | 37.60 | 38.34 | +0.74% | 1.79 | 4.97% |
| 2026-03-05 | 37.59 | 38.36 | 36.57 | 38.06 | +2.37% | 2.01 | 5.69% |
| 2026-03-04 | 35.08 | 38.15 | 35.08 | 37.18 | +3.54% | 2.32 | 6.60% |
| 2026-03-03 | 39.22 | 39.38 | 35.89 | 35.91 | -7.69% | 3.19 | 9.12% |
| 2026-03-02 | 37.79 | 39.65 | 37.45 | 38.90 | +1.81% | 2.88 | 7.88% |
| 2026-02-27 | 37.45 | 38.95 | 37.45 | 38.21 | +2.17% | 2.26 | 6.25% |
| 2026-02-26 | 37.85 | 38.60 | 36.88 | 37.40 | -1.66% | 1.71 | 4.82% |
| 2026-02-25 | 37.80 | 39.40 | 37.27 | 38.03 | +1.14% | 2.16 | 5.99% |
| 2026-02-24 | 35.97 | 38.23 | 35.50 | 37.60 | +5.47% | 2.90 | 8.35% |