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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.31 | 24.08 | 23.10 | 23.59 | +1.24% | 1.11 | 4.95% |
| 2025-10-21 | 23.16 | 23.42 | 22.92 | 23.30 | +0.60% | 0.62 | 2.82% |
| 2025-10-20 | 22.95 | 23.50 | 22.90 | 23.16 | +2.03% | 0.68 | 3.14% |
| 2025-10-17 | 23.31 | 23.46 | 22.68 | 22.70 | -3.03% | 0.76 | 3.53% |
| 2025-10-16 | 24.03 | 24.18 | 23.40 | 23.41 | -2.74% | 1.05 | 4.71% |
| 2025-10-15 | 22.69 | 24.38 | 22.36 | 24.07 | +6.08% | 2.27 | 10.18% |
| 2025-10-14 | 22.88 | 23.20 | 22.61 | 22.69 | -0.31% | 1.10 | 5.08% |
| 2025-10-13 | 21.77 | 22.85 | 21.58 | 22.76 | +0.26% | 1.11 | 5.25% |
| 2025-10-10 | 22.57 | 23.06 | 22.31 | 22.70 | +1.29% | 1.02 | 4.78% |
| 2025-10-09 | 22.58 | 22.84 | 22.30 | 22.41 | +0.72% | 0.85 | 3.98% |
| 2025-09-30 | 21.66 | 22.29 | 21.61 | 22.25 | +2.63% | 0.95 | 4.57% |
| 2025-09-29 | 22.00 | 22.02 | 21.30 | 21.68 | -1.72% | 0.84 | 4.11% |
| 2025-09-26 | 22.00 | 22.73 | 21.87 | 22.06 | -0.27% | 0.93 | 4.43% |
| 2025-09-25 | 22.32 | 22.69 | 22.03 | 22.12 | -1.78% | 0.79 | 3.76% |
| 2025-09-24 | 21.17 | 22.86 | 21.12 | 22.52 | +5.63% | 1.72 | 8.27% |
| 2025-09-23 | 21.70 | 21.73 | 20.56 | 21.32 | -1.75% | 1.23 | 6.22% |
| 2025-09-22 | 22.24 | 22.33 | 21.56 | 21.70 | -2.30% | 1.19 | 5.77% |
| 2025-09-19 | 23.07 | 23.08 | 21.97 | 22.21 | -3.18% | 1.58 | 7.52% |
| 2025-09-18 | 23.80 | 23.94 | 22.81 | 22.94 | -3.49% | 1.93 | 8.76% |
| 2025-09-17 | 24.26 | 24.26 | 23.70 | 23.77 | -1.98% | 2.04 | 9.09% |