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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.72 | 37.26 | 35.58 | 35.65 | -3.70% | 3.08 | 9.02% |
| 2026-02-12 | 38.17 | 38.97 | 36.96 | 37.02 | -6.06% | 4.03 | 11.37% |
| 2026-02-11 | 38.02 | 39.70 | 37.08 | 39.41 | +7.38% | 5.62 | 15.54% |
| 2026-02-10 | 36.90 | 38.49 | 36.31 | 36.70 | -1.95% | 3.93 | 11.18% |
| 2026-02-09 | 37.12 | 37.58 | 35.00 | 37.43 | -1.47% | 4.95 | 14.42% |
| 2026-02-06 | 34.32 | 40.90 | 33.15 | 37.99 | +8.48% | 7.78 | 21.52% |
| 2026-02-05 | 31.76 | 36.65 | 31.47 | 35.02 | +11.28% | 5.26 | 16.08% |
| 2026-02-04 | 32.50 | 33.15 | 31.36 | 31.47 | -3.58% | 1.05 | 3.50% |
| 2026-02-03 | 31.83 | 32.99 | 31.35 | 32.64 | +3.45% | 1.33 | 4.41% |
| 2026-02-02 | 32.77 | 33.80 | 31.30 | 31.55 | -4.94% | 1.70 | 5.60% |
| 2026-01-30 | 33.00 | 33.26 | 31.89 | 33.19 | +0.58% | 1.56 | 5.07% |
| 2026-01-29 | 33.50 | 35.28 | 32.86 | 33.00 | -1.49% | 2.41 | 7.57% |
| 2026-01-28 | 33.94 | 34.01 | 31.72 | 33.50 | -2.28% | 2.52 | 8.13% |
| 2026-01-27 | 32.70 | 34.68 | 32.32 | 34.28 | +4.16% | 2.93 | 9.15% |
| 2026-01-26 | 31.92 | 33.33 | 31.47 | 32.91 | +2.94% | 3.06 | 9.99% |
| 2026-01-23 | 30.30 | 32.38 | 30.30 | 31.97 | +5.51% | 3.09 | 10.31% |
| 2026-01-22 | 30.00 | 30.97 | 29.80 | 30.30 | +0.56% | 1.13 | 3.95% |
| 2026-01-21 | 29.00 | 30.22 | 28.80 | 30.13 | +3.36% | 1.18 | 4.23% |
| 2026-01-20 | 30.09 | 30.10 | 28.84 | 29.15 | -2.28% | 1.34 | 4.83% |
| 2026-01-19 | 31.80 | 31.80 | 29.61 | 29.83 | -7.50% | 2.48 | 8.72% |