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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.73 | 23.88 | 22.78 | 22.90 | -3.42% | 0.71 | 3.25% |
| 2025-11-18 | 24.10 | 24.29 | 23.51 | 23.71 | -1.58% | 0.72 | 3.21% |
| 2025-11-17 | 23.94 | 24.31 | 23.88 | 24.09 | +0.88% | 0.70 | 3.09% |
| 2025-11-14 | 23.74 | 24.36 | 23.59 | 23.88 | +0.84% | 0.80 | 3.52% |
| 2025-11-13 | 23.80 | 24.00 | 23.60 | 23.68 | -0.80% | 0.61 | 2.74% |
| 2025-11-12 | 24.00 | 24.11 | 23.42 | 23.87 | -1.00% | 0.84 | 3.73% |
| 2025-11-11 | 24.35 | 24.80 | 23.90 | 24.11 | -1.51% | 0.84 | 3.67% |
| 2025-11-10 | 24.33 | 24.59 | 23.91 | 24.48 | +0.58% | 1.01 | 4.42% |
| 2025-11-07 | 24.93 | 25.11 | 24.14 | 24.34 | -2.87% | 1.14 | 4.95% |
| 2025-11-06 | 24.40 | 25.36 | 24.20 | 25.06 | +2.70% | 1.74 | 7.41% |
| 2025-11-05 | 23.31 | 24.45 | 23.29 | 24.40 | +3.57% | 1.52 | 6.71% |
| 2025-11-04 | 23.70 | 23.85 | 23.23 | 23.56 | -0.08% | 0.61 | 2.75% |
| 2025-11-03 | 23.85 | 23.94 | 23.30 | 23.58 | -0.13% | 0.69 | 3.10% |
| 2025-10-31 | 23.72 | 24.00 | 23.45 | 23.61 | -0.80% | 1.08 | 4.86% |
| 2025-10-30 | 23.42 | 25.00 | 23.36 | 23.80 | +1.32% | 2.13 | 9.32% |
| 2025-10-29 | 23.29 | 23.50 | 22.78 | 23.49 | +0.69% | 1.05 | 4.83% |
| 2025-10-28 | 23.11 | 23.43 | 22.78 | 23.33 | +1.00% | 0.76 | 3.47% |
| 2025-10-27 | 23.12 | 23.29 | 22.84 | 23.10 | +0.43% | 0.69 | 3.18% |
| 2025-10-24 | 23.63 | 23.87 | 22.90 | 23.00 | -1.58% | 1.03 | 4.73% |
| 2025-10-23 | 23.60 | 23.67 | 22.88 | 23.37 | -0.93% | 0.69 | 3.15% |