*ST四环 (000518) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	2.45	2.46	0.00	0.00%	2.44	2.48	109017	2681	1.06%
2025-10-30	2.48	2.46	-0.01	-0.40%	2.44	2.50	119908	2961	1.16%
2025-10-29	2.49	2.47	-0.02	-0.80%	2.46	2.49	105813	2609	1.03%
2025-10-28	2.48	2.49	0.01	0.40%	2.45	2.54	145662	3636	1.41%
2025-10-27	2.56	2.48	-0.12	-4.62%	2.48	2.58	284658	7153	2.76%
2025-10-24	2.52	2.60	0.10	4.00%	2.51	2.63	298468	7708	2.90%
2025-10-23	2.49	2.50	0.01	0.40%	2.46	2.52	96879	2409	0.94%
2025-10-22	2.49	2.49	0.00	0.00%	2.48	2.53	95600	2388	0.93%
2025-10-21	2.50	2.49	-0.01	-0.40%	2.47	2.55	147792	3687	1.44%
2025-10-20	2.42	2.50	0.09	3.73%	2.40	2.52	197702	4871	1.92%
2025-10-17	2.42	2.41	-0.02	-0.82%	2.40	2.46	110849	2686	1.08%
2025-10-16	2.40	2.43	0.02	0.83%	2.37	2.45	150726	3635	1.46%
2025-10-15	2.38	2.41	0.04	1.69%	2.36	2.43	98968	2369	0.96%
2025-10-14	2.41	2.37	-0.05	-2.07%	2.37	2.45	141711	3412	1.38%
2025-10-13	2.33	2.42	0.05	2.11%	2.31	2.45	180670	4296	1.75%
2025-10-10	2.36	2.37	-0.02	-0.84%	2.35	2.41	221478	5256	2.15%
2025-10-09	2.28	2.39	0.11	4.82%	2.28	2.39	282761	6712	2.75%
2025-09-30	2.27	2.28	0.00	0.00%	2.27	2.29	53694	1223	0.52%
2025-09-29	2.27	2.28	0.00	0.00%	2.24	2.29	61017	1382	0.59%
2025-09-26	2.26	2.28	0.02	0.88%	2.24	2.29	65855	1491	0.64%
2025-09-25	2.27	2.26	-0.02	-0.88%	2.24	2.28	50978	1153	0.50%
2025-09-24	2.24	2.28	0.03	1.33%	2.24	2.28	56069	1272	0.54%
2025-09-23	2.30	2.25	-0.05	-2.17%	2.22	2.30	123817	2786	1.20%
2025-09-22	2.30	2.30	0.00	0.00%	2.28	2.31	64098	1468	0.62%
2025-09-19	2.31	2.30	-0.02	-0.86%	2.28	2.32	95770	2199	0.93%
2025-09-18	2.34	2.32	-0.02	-0.85%	2.30	2.37	142327	3325	1.38%
2025-09-17	2.36	2.34	-0.03	-1.27%	2.33	2.37	98295	2308	0.95%
2025-09-16	2.35	2.37	0.03	1.28%	2.32	2.39	140744	3312	1.37%
2025-09-15	2.36	2.34	-0.01	-0.43%	2.34	2.37	78827	1852	0.77%
2025-09-12	2.34	2.35	0.00	0.00%	2.32	2.37	111493	2618	1.08%
2025-09-11	2.36	2.35	-0.01	-0.42%	2.32	2.36	117915	2752	1.15%
2025-09-10	2.37	2.36	-0.02	-0.84%	2.35	2.39	113404	2679	1.10%
2025-09-09	2.39	2.38	0.00	0.00%	2.36	2.43	140380	3356	1.36%
2025-09-08	2.39	2.38	-0.01	-0.42%	2.36	2.40	111112	2645	1.08%
2025-09-05	2.36	2.39	0.02	0.84%	2.34	2.39	134656	3188	1.31%
2025-09-04	2.35	2.37	0.00	0.00%	2.33	2.37	176778	4156	1.72%
2025-09-03	2.30	2.37	0.06	2.60%	2.29	2.43	306303	7319	2.98%
2025-09-02	2.31	2.31	0.00	0.00%	2.28	2.32	108343	2488	1.05%
2025-09-01	2.31	2.31	0.00	0.00%	2.26	2.33	125166	2886	1.22%
2025-08-29	2.36	2.31	-0.05	-2.12%	2.29	2.36	128497	2971	1.25%
2025-08-28	2.36	2.36	0.00	0.00%	2.29	2.38	224415	5253	2.18%
2025-08-27	2.49	2.36	-0.11	-4.45%	2.35	2.53	335165	8108	3.26%
2025-08-26	2.56	2.47	-0.04	-1.59%	2.42	2.58	375024	9304	3.64%
2025-08-25	2.43	2.51	0.12	5.02%	2.43	2.51	222873	5524	2.16%
2025-08-22	2.28	2.39	0.11	4.82%	2.28	2.39	268642	6329	2.61%
2025-08-21	2.29	2.28	-0.02	-0.87%	2.28	2.30	108223	2478	1.05%
2025-08-20	2.25	2.30	0.06	2.68%	2.23	2.31	189208	4320	1.84%
2025-08-19	2.25	2.24	-0.02	-0.88%	2.23	2.26	116086	2603	1.13%
2025-08-18	2.28	2.26	-0.02	-0.88%	2.24	2.28	149280	3374	1.45%
2025-08-15	2.27	2.28	0.01	0.44%	2.25	2.30	84474	1923	0.82%
2025-08-14	2.31	2.27	-0.03	-1.30%	2.26	2.31	116737	2659	1.13%
2025-08-13	2.31	2.30	-0.03	-1.29%	2.29	2.33	114240	2635	1.11%
2025-08-12	2.34	2.33	-0.01	-0.43%	2.31	2.35	81464	1893	0.79%
2025-08-11	2.33	2.34	0.00	0.00%	2.32	2.36	82313	1926	0.80%
2025-08-08	2.34	2.34	0.00	0.00%	2.31	2.37	104923	2454	1.02%
2025-08-07	2.30	2.34	0.04	1.74%	2.28	2.34	115635	2682	1.12%
2025-08-06	2.32	2.30	-0.02	-0.86%	2.27	2.35	129436	2974	1.26%
2025-08-05	2.27	2.32	0.05	2.20%	2.26	2.32	120332	2773	1.17%
2025-08-04	2.22	2.27	0.04	1.79%	2.21	2.27	97312	2195	0.95%
2025-08-01	2.26	2.23	-0.03	-1.33%	2.21	2.27	106591	2380	1.04%
2025-07-31	2.27	2.26	-0.02	-0.88%	2.25	2.30	76740	1739	0.75%
2025-07-30	2.31	2.28	-0.04	-1.72%	2.27	2.32	85606	1958	0.83%
2025-07-29	2.28	2.32	0.03	1.31%	2.25	2.32	111633	2551	1.08%
2025-07-28	2.30	2.29	-0.01	-0.43%	2.28	2.33	98986	2277	0.96%
2025-07-25	2.29	2.30	0.01	0.44%	2.28	2.34	93773	2170	0.91%
2025-07-24	2.26	2.29	0.03	1.33%	2.24	2.30	109386	2495	1.06%