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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.61 | 24.30 | 23.52 | 24.25 | +2.15% | 2.06 | 9.10% |
| 2025-09-15 | 23.87 | 24.06 | 23.26 | 23.74 | -0.88% | 2.27 | 10.19% |
| 2025-09-12 | 23.27 | 24.48 | 23.20 | 23.95 | +1.91% | 3.14 | 13.88% |
| 2025-09-11 | 23.24 | 23.66 | 23.02 | 23.50 | +0.34% | 3.14 | 14.24% |
| 2025-09-10 | 23.73 | 24.06 | 23.14 | 23.42 | -2.21% | 3.51 | 15.83% |
| 2025-09-09 | 25.43 | 25.43 | 23.91 | 23.95 | -10.16% | 5.44 | 23.39% |
| 2025-09-08 | 27.00 | 28.58 | 25.41 | 26.66 | -15.85% | 8.76 | 35.31% |
| 2025-09-05 | 31.68 | 31.68 | 31.68 | 31.68 | -20.00% | 0.19 | 0.63% |
| 2025-09-04 | 39.60 | 39.60 | 39.60 | 39.60 | nan% | nan | nan% |
| 2025-09-03 | 39.60 | 39.60 | 39.60 | 39.60 | nan% | nan | nan% |
| 2025-09-02 | 39.60 | 39.60 | 39.60 | 39.60 | nan% | nan | nan% |
| 2025-09-01 | 39.60 | 39.60 | 39.60 | 39.60 | nan% | nan | nan% |
| 2025-08-29 | 39.60 | 39.60 | 39.60 | 39.60 | nan% | nan | nan% |
| 2025-08-28 | 35.51 | 40.50 | 35.51 | 39.60 | +12.66% | 6.48 | 17.77% |
| 2025-08-27 | 34.33 | 36.84 | 34.00 | 35.15 | +0.92% | 3.33 | 9.99% |
| 2025-08-26 | 33.77 | 35.10 | 33.59 | 34.83 | +2.08% | 2.56 | 7.87% |
| 2025-08-25 | 31.48 | 34.19 | 31.20 | 34.12 | +9.08% | 2.80 | 9.04% |
| 2025-08-22 | 31.39 | 31.75 | 30.56 | 31.28 | -1.57% | 2.27 | 7.73% |
| 2025-08-21 | 29.25 | 32.14 | 29.25 | 31.78 | +8.65% | 3.35 | 11.29% |
| 2025-08-20 | 29.92 | 29.92 | 28.97 | 29.25 | -2.34% | 0.96 | 3.46% |