*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
2025-12-16	2.41	2.38	-0.02	-0.83%	2.33	2.41	91597	2169	0.89%
2025-12-15	2.43	2.40	-0.04	-1.64%	2.40	2.43	74832	1808	0.73%
2025-12-12	2.43	2.44	0.01	0.41%	2.43	2.46	52706	1289	0.51%
2025-12-11	2.46	2.43	-0.04	-1.62%	2.42	2.47	99280	2426	0.96%
2025-12-10	2.46	2.47	0.00	0.00%	2.45	2.49	82341	2032	0.80%
2025-12-09	2.51	2.47	-0.04	-1.59%	2.46	2.51	99180	2458	0.96%
2025-12-08	2.54	2.51	-0.03	-1.18%	2.50	2.56	101779	2563	0.99%
2025-12-05	2.49	2.54	0.04	1.60%	2.47	2.55	83021	2085	0.81%
2025-12-04	2.49	2.50	0.00	0.00%	2.49	2.53	73095	1833	0.71%
2025-12-03	2.53	2.50	-0.03	-1.19%	2.48	2.54	78844	1971	0.77%
2025-12-02	2.58	2.53	-0.06	-2.32%	2.52	2.59	92957	2363	0.90%
2025-12-01	2.57	2.59	0.04	1.57%	2.55	2.60	85881	2215	0.83%
2025-11-28	2.56	2.55	0.00	0.00%	2.53	2.56	57582	1465	0.56%
2025-11-27	2.60	2.55	-0.03	-1.16%	2.54	2.62	87639	2260	0.85%
2025-11-26	2.55	2.58	0.03	1.18%	2.55	2.59	67994	1750	0.66%
2025-11-25	2.53	2.55	0.01	0.39%	2.53	2.58	93018	2375	0.90%
2025-11-24	2.47	2.54	0.09	3.67%	2.45	2.56	125117	3139	1.22%
2025-11-21	2.52	2.45	-0.08	-3.16%	2.44	2.55	168496	4179	1.64%
2025-11-20	2.62	2.53	-0.10	-3.80%	2.52	2.63	168483	4316	1.64%
2025-11-19	2.61	2.63	0.03	1.15%	2.60	2.64	120670	3164	1.17%
2025-11-18	2.66	2.60	-0.05	-1.89%	2.57	2.67	164003	4287	1.59%
2025-11-17	2.62	2.65	0.03	1.15%	2.62	2.67	128859	3403	1.25%
2025-11-14	2.58	2.62	0.02	0.77%	2.58	2.65	141007	3695	1.37%
2025-11-13	2.57	2.60	0.02	0.78%	2.55	2.63	169256	4402	1.64%
2025-11-12	2.55	2.58	0.04	1.57%	2.54	2.60	127241	3265	1.24%
2025-11-11	2.51	2.54	0.03	1.20%	2.50	2.54	89708	2260	0.87%
2025-11-10	2.52	2.51	-0.03	-1.18%	2.50	2.54	123543	3107	1.20%
2025-11-07	2.54	2.54	-0.01	-0.39%	2.54	2.58	88449	2259	0.86%
2025-11-06	2.57	2.55	-0.02	-0.78%	2.54	2.59	93112	2383	0.90%
2025-11-05	2.53	2.57	0.02	0.78%	2.53	2.57	96560	2469	0.94%
2025-11-04	2.56	2.55	0.02	0.79%	2.52	2.59	137958	3512	1.34%
2025-11-03	2.48	2.53	0.07	2.85%	2.47	2.54	165734	4165	1.61%
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%