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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.29 | 30.97 | 28.52 | 29.40 | -0.84% | 1.78 | 6.46% |
| 2025-12-16 | 30.36 | 30.70 | 28.65 | 29.65 | -3.33% | 2.50 | 8.99% |
| 2025-12-15 | 31.87 | 31.87 | 30.30 | 30.67 | -4.48% | 2.84 | 9.75% |
| 2025-12-12 | 31.03 | 33.50 | 30.31 | 32.11 | +5.18% | 5.36 | 17.61% |
| 2025-12-11 | 29.85 | 31.43 | 29.80 | 30.53 | +2.79% | 2.95 | 10.20% |
| 2025-12-10 | 30.20 | 31.35 | 29.40 | 29.70 | -1.16% | 2.45 | 8.68% |
| 2025-12-09 | 29.87 | 32.50 | 29.73 | 30.05 | +1.55% | 4.49 | 15.27% |
| 2025-12-08 | 30.43 | 30.51 | 29.40 | 29.59 | -3.02% | 3.04 | 10.83% |
| 2025-12-05 | 29.50 | 30.79 | 29.29 | 30.51 | -1.20% | 4.28 | 15.00% |
| 2025-12-04 | 29.00 | 31.35 | 27.92 | 30.88 | +5.97% | 5.95 | 21.38% |
| 2025-12-03 | 26.00 | 29.90 | 26.00 | 29.14 | +11.39% | 5.23 | 19.64% |
| 2025-12-02 | 26.58 | 26.77 | 25.91 | 26.16 | -2.97% | 2.03 | 8.23% |
| 2025-12-01 | 28.03 | 29.36 | 26.60 | 26.96 | -4.46% | 3.18 | 12.40% |
| 2025-11-28 | 26.97 | 28.48 | 26.55 | 28.22 | +6.73% | 4.07 | 15.75% |
| 2025-11-27 | 26.94 | 28.18 | 26.17 | 26.44 | -2.54% | 4.65 | 18.32% |
| 2025-11-26 | 22.75 | 27.13 | 22.53 | 27.13 | +19.99% | 4.18 | 17.55% |
| 2025-11-25 | 22.16 | 22.77 | 22.07 | 22.61 | +2.31% | 0.47 | 2.22% |
| 2025-11-24 | 21.86 | 22.25 | 21.54 | 22.10 | +1.89% | 0.53 | 2.58% |
| 2025-11-21 | 22.57 | 22.81 | 21.69 | 21.69 | -4.37% | 0.63 | 3.05% |
| 2025-11-20 | 23.07 | 23.28 | 22.68 | 22.68 | -0.96% | 0.47 | 2.20% |