四环生物 (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
2025-04-03	2.54	2.60	0.04	1.56%	2.47	2.70	704147	18042	6.84%
2025-04-02	2.63	2.56	-0.19	-6.91%	2.53	2.74	811078	21165	7.88%
2025-04-01	2.53	2.75	0.09	3.38%	2.50	2.88	1107308	29967	10.76%
2025-03-31	2.45	2.66	0.17	6.83%	2.37	2.74	1272923	32899	12.36%
2025-03-28	2.26	2.49	0.23	10.18%	2.23	2.49	959662	23608	9.32%
2025-03-27	2.26	2.26	-0.01	-0.44%	2.21	2.27	125461	2807	1.22%
2025-03-26	2.24	2.27	0.03	1.34%	2.21	2.30	132041	2991	1.28%
2025-03-25	2.29	2.24	-0.02	-0.88%	2.23	2.29	104235	2339	1.01%
2025-03-24	2.32	2.26	-0.07	-3.00%	2.23	2.34	223874	5109	2.17%
2025-03-21	2.31	2.33	0.02	0.87%	2.29	2.35	225903	5230	2.19%
2025-03-20	2.33	2.31	-0.01	-0.43%	2.30	2.35	119921	2780	1.16%
2025-03-19	2.32	2.32	0.01	0.43%	2.30	2.35	178648	4147	1.74%
2025-03-18	2.35	2.31	-0.03	-1.28%	2.29	2.36	196355	4535	1.91%
2025-03-17	2.32	2.34	0.02	0.86%	2.30	2.38	258125	6027	2.51%
2025-03-14	2.27	2.32	0.05	2.20%	2.24	2.32	296199	6779	2.88%
2025-03-13	2.26	2.27	0.00	0.00%	2.21	2.28	237720	5340	2.31%
2025-03-12	2.24	2.27	0.03	1.34%	2.22	2.29	240920	5445	2.34%
2025-03-11	2.27	2.24	-0.04	-1.75%	2.20	2.27	263411	5876	2.56%
2025-03-10	2.18	2.28	0.12	5.56%	2.17	2.35	569751	12926	5.53%
2025-03-07	2.19	2.16	-0.02	-0.92%	2.14	2.22	230562	5000	2.24%
2025-03-06	2.16	2.18	0.02	0.93%	2.11	2.19	333008	7194	3.23%
2025-03-05	2.19	2.16	-0.03	-1.37%	2.10	2.20	327795	6993	3.18%
2025-03-04	2.31	2.19	-0.14	-6.01%	2.11	2.32	643874	14093	6.25%
2025-03-03	2.28	2.33	-0.05	-2.10%	2.24	2.36	361788	8342	3.51%
2025-02-28	2.45	2.38	-0.09	-3.64%	2.38	2.47	183773	4438	1.79%
2025-02-27	2.49	2.47	-0.02	-0.80%	2.43	2.51	183172	4510	1.78%
2025-02-26	2.48	2.49	0.01	0.40%	2.46	2.52	204243	5050	1.98%
2025-02-25	2.53	2.48	-0.05	-1.98%	2.46	2.53	210406	5236	2.04%
2025-02-24	2.51	2.53	0.00	0.00%	2.50	2.57	190554	4837	1.85%
2025-02-21	2.57	2.53	-0.03	-1.17%	2.50	2.58	175684	4440	1.71%
2025-02-20	2.55	2.56	0.01	0.39%	2.52	2.60	166285	4262	1.62%
2025-02-19	2.53	2.55	0.02	0.79%	2.50	2.55	167572	4230	1.63%
2025-02-18	2.65	2.53	-0.11	-4.17%	2.52	2.66	278962	7149	2.71%
2025-02-17	2.58	2.64	0.07	2.72%	2.57	2.70	336803	8865	3.27%
2025-02-14	2.56	2.57	0.00	0.00%	2.55	2.62	268048	6938	2.60%
2025-02-13	2.55	2.57	0.02	0.78%	2.52	2.59	221835	5677	2.15%
2025-02-12	2.58	2.55	-0.03	-1.16%	2.53	2.59	190939	4867	1.85%
2025-02-11	2.63	2.58	-0.05	-1.90%	2.55	2.64	224550	5766	2.18%
2025-02-10	2.54	2.63	0.10	3.95%	2.53	2.63	342616	8896	3.33%
2025-02-07	2.46	2.53	0.07	2.85%	2.45	2.55	294127	7403	2.86%
2025-02-06	2.43	2.46	0.03	1.23%	2.35	2.48	240674	5812	2.34%
2025-02-05	2.38	2.43	0.08	3.40%	2.38	2.45	186985	4526	1.82%
2025-01-27	2.38	2.35	-0.01	-0.42%	2.33	2.43	146182	3477	1.42%
2025-01-24	2.33	2.36	0.03	1.29%	2.27	2.41	255096	5973	2.48%
2025-01-23	2.39	2.33	-0.04	-1.69%	2.33	2.43	237541	5651	2.31%
2025-01-22	2.26	2.37	-0.13	-5.20%	2.26	2.41	362930	8526	3.53%
2025-01-21	2.56	2.50	-0.04	-1.57%	2.48	2.57	154915	3878	1.50%
2025-01-20	2.59	2.54	-0.05	-1.93%	2.52	2.61	203673	5212	1.98%
2025-01-17	2.64	2.59	-0.05	-1.89%	2.56	2.64	177560	4583	1.72%
2025-01-16	2.58	2.64	0.07	2.72%	2.57	2.70	337095	8876	3.27%
2025-01-15	2.62	2.57	-0.02	-0.77%	2.54	2.63	192901	4947	1.87%
2025-01-14	2.50	2.59	0.09	3.60%	2.48	2.60	292222	7443	2.84%
2025-01-13	2.45	2.50	0.04	1.63%	2.36	2.50	195580	4754	1.90%
2025-01-10	2.60	2.46	-0.15	-5.75%	2.46	2.62	299369	7529	2.91%
2025-01-09	2.61	2.61	-0.05	-1.88%	2.55	2.72	365464	9542	3.55%
2025-01-08	2.63	2.66	0.03	1.14%	2.60	2.73	515611	13798	5.01%
2025-01-07	2.72	2.63	-0.01	-0.38%	2.55	2.77	714940	18993	6.94%
2025-01-06	2.44	2.64	0.24	10.00%	2.44	2.64	508220	13119	4.94%
2025-01-03	2.52	2.40	-0.10	-4.00%	2.38	2.54	310495	7610	3.02%
2025-01-02	2.52	2.50	-0.03	-1.19%	2.49	2.58	280083	7109	2.72%
2024-12-31	2.61	2.53	-0.08	-3.07%	2.51	2.64	301756	7725	2.93%
2024-12-30	2.77	2.61	-0.16	-5.78%	2.60	2.77	449068	11847	4.36%
2024-12-27	2.82	2.77	-0.21	-7.05%	2.70	2.85	762278	21271	7.40%
2024-12-26	3.23	2.98	-0.13	-4.18%	2.88	3.34	1120509	34990	10.88%
2024-12-25	3.08	3.11	-0.01	-0.32%	2.88	3.27	772147	23787	7.50%