中环海陆 (301040) - 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	15.50	16.27	0.58	3.70%	15.50	16.30	51052	8194	5.42%
2025-04-02	15.54	15.69	0.17	1.10%	15.36	15.95	17904	2810	1.90%
2025-04-01	15.14	15.52	0.38	2.51%	15.14	15.90	25625	3995	3.58%
2025-03-31	15.27	15.14	-0.14	-0.92%	14.84	15.29	23385	3522	3.27%
2025-03-28	15.58	15.28	-0.29	-1.86%	15.27	15.71	15201	2347	2.12%
2025-03-27	15.78	15.57	-0.31	-1.95%	15.19	15.88	25029	3868	3.50%
2025-03-26	15.48	15.88	0.45	2.92%	15.26	16.00	25831	4086	3.61%
2025-03-25	15.60	15.43	0.04	0.26%	15.25	15.69	27909	4317	3.90%
2025-03-24	16.55	15.39	-0.95	-5.81%	15.14	16.58	52205	8219	7.29%
2025-03-21	16.21	16.34	0.08	0.49%	16.15	17.26	63939	10615	8.93%
2025-03-20	15.63	16.26	0.55	3.50%	15.60	16.62	56015	9099	7.82%
2025-03-19	15.40	15.71	0.36	2.35%	15.24	15.85	40997	6396	5.72%
2025-03-18	15.35	15.35	0.18	1.19%	15.16	15.58	51538	7890	7.20%
2025-03-17	16.73	15.17	-1.52	-9.11%	14.94	16.89	108958	16883	15.22%
2025-03-14	16.18	16.69	0.60	3.73%	15.83	16.91	61940	10136	8.65%
2025-03-13	15.80	16.09	0.27	1.71%	15.44	16.10	37676	5937	5.26%
2025-03-12	15.70	15.82	0.27	1.74%	15.45	16.15	37166	5881	5.19%
2025-03-11	15.07	15.55	0.17	1.11%	15.07	15.75	33127	5118	4.63%
2025-03-10	14.98	15.38	0.49	3.29%	14.82	15.80	53531	8246	7.48%
2025-03-07	15.02	14.89	-0.13	-0.87%	14.79	15.05	21224	3163	2.96%
2025-03-06	14.55	15.02	0.47	3.23%	14.50	15.11	30473	4550	4.26%
2025-03-05	14.45	14.55	0.10	0.69%	14.31	14.55	25021	3611	3.49%
2025-03-04	14.08	14.45	0.35	2.48%	13.97	14.50	23077	3311	3.22%
2025-03-03	14.16	14.10	0.09	0.64%	13.98	14.56	23999	3410	3.35%
2025-02-28	14.39	14.01	-0.28	-1.96%	13.95	14.40	21058	2967	2.94%
2025-02-27	14.52	14.29	-0.23	-1.58%	13.95	14.52	32052	4552	4.48%
2025-02-26	14.41	14.52	0.09	0.62%	14.34	14.63	29038	4201	4.05%
2025-02-25	14.15	14.43	0.10	0.70%	14.14	14.92	39699	5744	5.54%
2025-02-24	13.80	14.33	0.56	4.07%	13.70	14.98	62197	9029	8.69%
2025-02-21	13.85	13.77	-0.09	-0.65%	13.60	13.94	18252	2500	2.55%
2025-02-20	13.63	13.86	0.18	1.32%	13.63	13.89	18489	2549	2.58%
2025-02-19	13.27	13.68	0.41	3.09%	13.21	13.73	21558	2934	3.01%
2025-02-18	13.69	13.27	-0.45	-3.28%	13.20	13.85	24330	3286	3.40%
2025-02-17	13.40	13.72	0.27	2.01%	13.40	13.88	20760	2844	2.90%
2025-02-14	13.57	13.45	-0.12	-0.88%	13.36	13.75	21628	2933	3.02%
2025-02-13	13.77	13.57	-0.23	-1.67%	13.55	13.86	23823	3254	3.33%
2025-02-12	13.46	13.80	0.35	2.60%	13.40	13.97	29578	4065	4.13%
2025-02-11	13.28	13.45	0.15	1.13%	13.06	13.47	25202	3345	3.52%
2025-02-10	13.01	13.30	0.30	2.31%	12.99	13.31	17918	2359	2.50%
2025-02-07	13.06	13.00	0.02	0.15%	12.82	13.41	26710	3511	3.73%
2025-02-06	12.94	12.98	0.28	2.20%	12.56	13.02	24554	3154	3.43%
2025-02-05	12.26	12.70	0.61	5.05%	12.26	12.78	33171	4171	4.63%
2025-01-27	12.41	12.09	-0.43	-3.43%	12.03	12.74	38659	4792	5.40%
2025-01-24	12.32	12.52	0.21	1.71%	12.20	12.56	24615	3044	3.44%
2025-01-23	12.11	12.31	0.33	2.75%	12.06	12.50	27341	3369	3.82%
2025-01-22	12.14	11.98	-0.19	-1.56%	11.73	12.16	20098	2406	2.81%
2025-01-21	12.56	12.17	-0.32	-2.56%	12.10	12.78	32163	3947	4.49%
2025-01-20	12.21	12.49	0.28	2.29%	11.92	12.71	35054	4329	4.90%
2025-01-17	12.51	12.21	-0.27	-2.16%	12.11	13.00	33917	4210	4.74%
2025-01-16	12.59	12.48	0.02	0.16%	12.34	12.73	23140	2903	3.23%
2025-01-15	12.65	12.46	0.11	0.89%	12.27	12.80	34389	4298	4.80%
2025-01-14	11.63	12.35	0.89	7.77%	11.57	12.45	38561	4651	5.38%
2025-01-13	11.26	11.46	0.20	1.78%	10.73	11.60	34629	3892	4.84%
2025-01-10	11.92	11.26	-0.67	-5.62%	11.21	12.05	27418	3178	3.83%
2025-01-09	11.94	11.93	-0.01	-0.08%	11.81	12.09	21980	2629	3.07%
2025-01-08	12.04	11.94	-0.10	-0.83%	11.50	12.19	28685	3407	4.01%
2025-01-07	11.29	12.04	0.70	6.17%	11.29	12.07	28992	3404	4.05%
2025-01-06	11.36	11.34	-0.15	-1.31%	10.80	11.60	31400	3536	4.38%
2025-01-03	12.30	11.49	-0.73	-5.97%	11.41	12.48	37140	4402	5.19%
2025-01-02	12.43	12.22	-0.17	-1.37%	12.06	12.76	31224	3856	4.38%
2024-12-31	12.90	12.39	-0.37	-2.90%	12.35	12.99	22591	2846	3.17%
2024-12-30	13.08	12.76	-0.36	-2.74%	12.51	13.15	29520	3757	4.14%
2024-12-27	13.00	13.12	0.23	1.78%	13.00	13.40	25051	3313	3.51%
2024-12-26	12.80	12.89	0.21	1.66%	12.70	13.21	28627	3712	4.01%
2024-12-25	13.04	12.68	-0.36	-2.76%	12.33	13.10	34341	4332	4.81%