*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
2026-05-06	2.93	2.95	0.04	1.37%	2.90	2.95	89420	2623	0.87%
2026-04-30	2.89	2.91	0.03	1.04%	2.86	2.92	73567	2126	0.71%
2026-04-29	2.88	2.88	-0.01	-0.35%	2.86	2.90	86955	2508	0.84%
2026-04-28	2.94	2.89	-0.04	-1.37%	2.88	2.94	84993	2464	0.83%
2026-04-27	2.94	2.93	0.00	0.00%	2.88	2.94	110122	3200	1.07%
2026-04-24	2.86	2.93	0.05	1.74%	2.86	2.95	96584	2814	0.94%
2026-04-23	2.94	2.88	-0.06	-2.04%	2.87	2.96	117497	3402	1.14%
2026-04-22	2.99	2.94	-0.05	-1.67%	2.93	3.01	119950	3551	1.17%
2026-04-21	2.95	2.99	0.01	0.34%	2.92	3.02	130320	3873	1.27%
2026-04-20	3.08	2.98	-0.05	-1.65%	2.90	3.13	335699	10032	3.26%
2026-04-17	3.14	3.03	-0.10	-3.19%	2.97	3.18	407614	12459	3.96%
2026-04-16	3.09	3.13	0.04	1.29%	3.07	3.16	159784	4969	1.55%
2026-04-15	3.10	3.09	0.00	0.00%	3.08	3.13	122311	3796	1.19%
2026-04-14	3.02	3.09	0.07	2.32%	3.01	3.14	176762	5448	1.72%
2026-04-13	2.94	3.02	0.07	2.37%	2.94	3.05	132417	3980	1.29%
2026-04-10	2.92	2.95	0.03	1.03%	2.92	2.98	72716	2142	0.71%
2026-04-09	2.86	2.92	0.04	1.39%	2.83	2.98	110404	3227	1.07%
2026-04-08	2.87	2.88	0.05	1.77%	2.83	2.90	87026	2499	0.85%
2026-04-07	2.78	2.83	0.04	1.43%	2.73	2.85	114789	3203	1.11%
2026-04-03	2.91	2.79	-0.11	-3.79%	2.76	2.92	169499	4747	1.65%
2026-04-02	2.95	2.90	-0.05	-1.69%	2.89	2.95	78357	2284	0.76%
2026-04-01	2.97	2.95	0.00	0.00%	2.92	2.98	83608	2456	0.81%
2026-03-31	2.99	2.95	-0.03	-1.01%	2.95	3.01	92266	2743	0.90%
2026-03-30	2.93	2.98	0.03	1.02%	2.92	3.01	85028	2532	0.83%
2026-03-27	2.90	2.95	0.03	1.03%	2.88	2.95	78009	2284	0.76%
2026-03-26	2.93	2.92	-0.01	-0.34%	2.89	2.96	85934	2508	0.83%
2026-03-25	2.89	2.93	0.04	1.38%	2.89	2.94	90569	2645	0.88%
2026-03-24	2.87	2.89	0.06	2.12%	2.82	2.91	139147	3979	1.35%
2026-03-23	2.90	2.83	-0.09	-3.08%	2.81	2.94	185069	5319	1.80%
2026-03-20	3.04	2.92	-0.12	-3.95%	2.89	3.06	279447	8263	2.71%
2026-03-19	3.05	3.04	-0.03	-0.98%	3.01	3.10	164867	5036	1.60%
2026-03-18	2.95	3.07	0.11	3.72%	2.92	3.09	204100	6126	1.98%
2026-03-17	3.04	2.96	-0.05	-1.66%	2.95	3.05	205142	6129	1.99%
2026-03-16	2.93	3.01	0.10	3.44%	2.91	3.06	304378	9164	2.96%
2026-03-13	2.90	2.91	-0.03	-1.02%	2.87	2.96	185396	5380	1.80%
2026-03-12	2.91	2.94	0.04	1.38%	2.90	3.05	398767	11908	3.87%
2026-03-11	2.88	2.90	0.02	0.69%	2.85	2.92	101622	2923	0.99%
2026-03-10	2.82	2.88	0.08	2.86%	2.79	2.91	201247	5709	1.95%
2026-03-09	2.80	2.80	-0.01	-0.36%	2.75	2.82	137082	3824	1.33%
2026-03-06	2.81	2.81	0.00	0.00%	2.79	2.83	91610	2572	0.89%
2026-03-05	2.80	2.81	0.03	1.08%	2.78	2.83	79556	2229	0.77%
2026-03-04	2.71	2.78	0.05	1.83%	2.68	2.78	113088	3117	1.10%
2026-03-03	2.82	2.73	-0.08	-2.85%	2.71	2.84	165561	4603	1.61%
2026-03-02	2.78	2.81	0.05	1.81%	2.74	2.83	177159	4946	1.72%
2026-02-27	2.83	2.76	-0.02	-0.72%	2.73	2.84	137147	3827	1.33%
2026-02-26	2.76	2.78	0.02	0.72%	2.74	2.88	262350	7352	2.55%
2026-02-25	2.64	2.76	0.13	4.94%	2.64	2.76	59271	1625	0.58%
2026-02-24	2.59	2.63	0.06	2.33%	2.57	2.63	76417	1990	0.74%
2026-02-13	2.55	2.57	0.02	0.78%	2.54	2.59	72048	1852	0.70%
2026-02-12	2.59	2.55	-0.05	-1.92%	2.55	2.59	87324	2239	0.85%
2026-02-11	2.57	2.60	0.00	0.00%	2.55	2.60	118183	3036	1.15%
2026-02-10	2.61	2.60	0.01	0.39%	2.58	2.63	68705	1786	0.67%
2026-02-09	2.62	2.59	-0.02	-0.77%	2.58	2.64	92186	2403	0.90%
2026-02-06	2.66	2.61	-0.06	-2.25%	2.60	2.66	116446	3067	1.13%
2026-02-05	2.63	2.67	0.03	1.14%	2.62	2.68	92998	2466	0.90%
2026-02-04	2.62	2.64	0.05	1.93%	2.59	2.66	119824	3149	1.16%
2026-02-03	2.60	2.59	0.00	0.00%	2.54	2.62	119115	3078	1.16%
2026-02-02	2.59	2.59	-0.01	-0.38%	2.58	2.66	164006	4296	1.59%
2026-01-30	2.51	2.60	0.07	2.77%	2.51	2.64	192644	4976	1.87%
2026-01-29	2.50	2.53	-0.10	-3.80%	2.50	2.63	390540	9922	3.79%
2026-01-28	2.63	2.63	-0.14	-5.05%	2.63	2.66	190402	5010	1.85%
2026-01-27	2.82	2.77	-0.08	-2.81%	2.71	2.85	209513	5784	2.04%