*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
2026-03-20	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%
2026-01-26	2.75	2.85	0.11	4.01%	2.75	2.88	235200	6647	2.28%
2026-01-23	2.74	2.74	0.02	0.74%	2.70	2.78	134698	3677	1.31%
2026-01-22	2.66	2.72	0.08	3.03%	2.64	2.74	187416	5073	1.82%
2026-01-21	2.58	2.64	0.05	1.93%	2.58	2.65	101121	2652	0.98%
2026-01-20	2.60	2.59	-0.01	-0.38%	2.57	2.67	141874	3698	1.38%
2026-01-19	2.51	2.60	0.09	3.59%	2.49	2.63	180975	4640	1.76%
2026-01-16	2.50	2.51	0.01	0.40%	2.49	2.52	56882	1422	0.55%
2026-01-15	2.51	2.50	-0.02	-0.79%	2.48	2.52	68420	1709	0.66%
2026-01-14	2.49	2.52	0.03	1.20%	2.48	2.55	153094	3848	1.49%
2026-01-13	2.45	2.49	0.03	1.22%	2.43	2.53	176400	4387	1.71%
2026-01-12	2.46	2.46	-0.01	-0.40%	2.45	2.47	97459	2396	0.95%
2026-01-09	2.46	2.47	0.00	0.00%	2.44	2.47	81441	1997	0.79%
2026-01-08	2.43	2.47	0.04	1.65%	2.42	2.49	89848	2214	0.87%
2026-01-07	2.44	2.43	-0.01	-0.41%	2.42	2.44	41946	1018	0.41%
2026-01-06	2.41	2.44	0.02	0.83%	2.40	2.45	72700	1765	0.71%
2026-01-05	2.41	2.42	0.01	0.41%	2.38	2.42	62272	1496	0.60%
2025-12-31	2.39	2.41	0.02	0.84%	2.38	2.42	27921	670	0.27%
2025-12-30	2.41	2.39	-0.02	-0.83%	2.38	2.41	42751	1022	0.42%
2025-12-29	2.43	2.41	-0.03	-1.23%	2.39	2.44	69829	1683	0.68%
2025-12-26	2.46	2.44	-0.02	-0.81%	2.42	2.46	73084	1779	0.71%
2025-12-25	2.39	2.46	0.07	2.93%	2.37	2.47	109225	2642	1.06%
2025-12-24	2.38	2.39	0.00	0.00%	2.38	2.40	46173	1102	0.45%
2025-12-23	2.41	2.39	-0.02	-0.83%	2.37	2.41	55511	1323	0.54%
2025-12-22	2.42	2.41	-0.01	-0.41%	2.40	2.43	65330	1575	0.63%
2025-12-19	2.41	2.42	0.02	0.83%	2.38	2.42	65394	1570	0.64%
2025-12-18	2.38	2.40	0.02	0.84%	2.38	2.43	63868	1538	0.62%
2025-12-17	2.37	2.38	0.00	0.00%	2.34	2.39	56005	1324	0.54%
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%