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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.36 | 33.13 | 31.36 | 32.25 | +2.90% | 2.45 | 8.00% |
| 2026-01-15 | 31.32 | 31.89 | 30.61 | 31.34 | -0.03% | 1.68 | 5.71% |
| 2026-01-14 | 29.45 | 31.37 | 29.20 | 31.35 | +6.06% | 2.56 | 8.93% |
| 2026-01-13 | 31.84 | 32.00 | 29.52 | 29.56 | -8.08% | 3.00 | 10.54% |
| 2026-01-12 | 31.41 | 33.66 | 30.44 | 32.16 | +3.47% | 3.74 | 12.38% |
| 2026-01-09 | 30.61 | 31.66 | 30.45 | 31.08 | +0.91% | 1.77 | 6.07% |
| 2026-01-08 | 30.10 | 31.94 | 29.89 | 30.80 | +2.16% | 2.69 | 9.21% |
| 2026-01-07 | 30.30 | 30.61 | 29.40 | 30.15 | -1.60% | 2.07 | 7.32% |
| 2026-01-06 | 28.87 | 30.74 | 28.87 | 30.64 | +6.06% | 2.09 | 7.43% |
| 2026-01-05 | 28.42 | 30.09 | 28.33 | 28.89 | +1.76% | 1.62 | 5.88% |
| 2025-12-31 | 28.81 | 29.09 | 28.12 | 28.39 | -1.25% | 1.48 | 5.52% |
| 2025-12-30 | 29.65 | 29.65 | 28.69 | 28.75 | -4.49% | 1.49 | 5.41% |
| 2025-12-29 | 30.07 | 30.80 | 29.67 | 30.10 | +0.53% | 1.33 | 4.71% |
| 2025-12-26 | 30.17 | 30.49 | 29.54 | 29.94 | -0.80% | 1.32 | 4.69% |
| 2025-12-25 | 31.01 | 31.24 | 29.29 | 30.18 | -1.82% | 2.46 | 8.64% |
| 2025-12-24 | 31.01 | 31.27 | 30.25 | 30.74 | -1.44% | 1.65 | 5.68% |
| 2025-12-23 | 31.56 | 31.82 | 30.70 | 31.19 | -1.17% | 1.39 | 4.74% |
| 2025-12-22 | 32.42 | 32.85 | 31.40 | 31.56 | -2.65% | 2.24 | 7.48% |
| 2025-12-19 | 30.19 | 32.80 | 29.87 | 32.42 | +9.16% | 3.21 | 10.78% |
| 2025-12-18 | 29.46 | 30.68 | 29.00 | 29.70 | +1.02% | 1.55 | 5.50% |