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
2026-08-20	26.28	26.94	1.21	4.70%	25.63	27.28	27421	7341	2.91%
2026-08-19	27.52	25.73	-2.02	-7.28%	25.68	27.62	31456	8306	3.33%
2026-08-18	28.38	27.75	-0.52	-1.84%	27.20	28.39	23172	6407	2.46%
2026-08-17	28.01	28.27	0.27	0.96%	27.66	29.29	17048	4791	1.81%
2026-08-14	27.83	28.00	0.10	0.36%	27.31	28.49	20835	5787	2.21%
2026-08-13	27.97	27.90	0.28	1.01%	27.51	28.69	31644	8892	3.35%
2026-08-12	26.87	27.62	0.62	2.30%	26.74	27.68	18362	5032	1.95%
2026-08-11	26.96	27.00	-0.04	-0.15%	26.23	27.15	19777	5282	2.10%
2026-08-10	26.58	27.04	0.46	1.73%	26.00	27.63	33013	8862	3.50%
2026-08-07	25.63	26.58	0.82	3.18%	25.20	26.70	34825	9115	3.69%
2026-08-06	25.93	25.76	0.07	0.27%	25.31	26.25	26955	6956	2.86%
2026-08-05	25.85	25.69	0.09	0.35%	25.05	25.95	38759	9881	4.11%
2026-08-04	24.64	25.60	0.60	2.40%	24.24	25.65	56701	14156	6.01%
2026-08-03	22.18	25.00	2.54	11.31%	22.18	26.06	69835	17239	7.40%
2026-07-31	21.60	22.46	0.93	4.32%	21.60	22.56	20891	4669	2.21%
2026-07-30	22.08	21.53	-0.80	-3.58%	21.51	22.68	17586	3873	1.86%
2026-07-29	22.16	22.33	-0.09	-0.40%	21.68	22.60	18190	4036	1.93%
2026-07-28	22.02	22.42	0.39	1.77%	21.70	23.38	27741	6344	2.94%
2026-07-27	21.61	22.03	0.49	2.27%	21.23	22.11	18640	4068	1.98%
2026-07-24	22.46	21.54	-1.32	-5.77%	21.22	22.80	23999	5242	2.54%
2026-07-23	21.84	22.86	1.03	4.72%	21.40	22.92	27858	6229	2.95%
2026-07-22	21.50	21.83	0.15	0.69%	21.05	21.99	20718	4472	2.20%
2026-07-21	21.42	21.68	0.42	1.98%	19.41	21.85	40799	8425	4.32%
2026-07-20	22.34	21.26	-0.69	-3.14%	20.92	23.16	44790	9963	4.75%
2026-07-17	23.25	21.95	-1.48	-6.32%	21.55	23.41	34355	7710	3.64%
2026-07-16	23.40	23.43	-0.25	-1.06%	23.37	24.60	27930	6691	2.96%
2026-07-15	25.44	23.68	-2.81	-10.61%	23.56	26.45	47823	11835	5.07%
2026-07-14	24.41	26.49	2.08	8.52%	24.35	26.54	47341	12116	5.02%
2026-07-13	24.68	24.41	-0.27	-1.09%	23.62	24.80	31693	7675	3.36%
2026-07-10	23.60	24.68	1.09	4.62%	23.10	24.86	37221	9064	3.94%
2026-07-09	23.35	23.59	0.24	1.03%	22.85	23.71	19315	4497	2.05%
2026-07-08	23.69	23.35	-0.22	-0.93%	23.33	24.38	24351	5778	2.58%
2026-07-07	25.25	23.57	-1.58	-6.28%	23.30	25.40	40428	9714	4.28%
2026-07-06	24.16	25.15	0.98	4.05%	23.78	25.96	44349	11014	4.70%
2026-07-03	23.65	24.17	0.60	2.55%	23.50	24.50	27522	6639	2.92%
2026-07-02	24.85	23.57	-1.36	-5.46%	23.35	24.97	34610	8299	3.67%
2026-07-01	24.40	24.93	0.56	2.30%	24.10	25.80	44921	11181	4.76%
2026-06-30	24.04	24.37	0.50	2.09%	22.85	25.21	58915	13973	6.24%
2026-06-29	24.62	23.87	-0.79	-3.20%	22.75	25.63	25855	6115	2.74%
2026-06-26	25.02	24.66	-0.35	-1.40%	24.29	25.23	28781	7114	3.05%
2026-06-25	26.60	25.01	-1.24	-4.72%	24.46	26.85	48738	12286	5.16%
2026-06-24	27.30	26.25	-1.05	-3.85%	26.00	27.34	27225	7212	2.89%
2026-06-23	27.52	27.30	-0.49	-1.76%	27.13	27.88	17772	4880	1.88%
2026-06-22	27.77	27.79	0.02	0.07%	27.10	28.83	26775	7439	2.84%
2026-06-18	29.01	27.77	-0.95	-3.31%	27.68	29.30	24958	7052	2.64%
2026-06-17	30.00	28.72	-1.51	-5.00%	28.48	30.20	35106	10202	3.72%
2026-06-16	30.54	30.23	-0.31	-1.02%	29.85	30.75	18201	5515	1.93%
2026-06-15	30.57	30.54	-0.03	-0.10%	30.00	30.99	25965	7913	2.75%
2026-06-12	30.59	30.57	0.06	0.20%	30.35	31.28	23619	7280	2.50%
2026-06-11	29.49	30.51	1.34	4.59%	28.14	31.06	38315	11574	4.06%
2026-06-10	29.26	29.17	0.01	0.03%	27.90	29.49	26761	7684	2.84%
2026-06-09	29.96	29.16	-0.80	-2.67%	29.10	30.50	26232	7760	2.78%
2026-06-08	30.09	29.96	-0.71	-2.31%	29.15	31.26	33436	10111	3.54%
2026-06-05	31.00	30.67	-0.59	-1.89%	29.92	31.60	42860	13181	4.54%
2026-06-04	28.91	31.26	2.49	8.65%	28.47	31.30	58128	17575	6.16%
2026-06-03	29.37	28.77	-0.74	-2.51%	28.40	29.86	28550	8310	3.03%
2026-06-02	29.50	29.51	-0.42	-1.40%	28.93	30.12	23885	7021	2.53%
2026-06-01	29.60	29.93	-0.02	-0.07%	29.60	30.88	23180	6981	2.46%
2026-05-29	30.57	29.95	-0.73	-2.38%	29.60	30.87	31827	9566	3.37%
2026-05-28	31.20	30.68	-0.18	-0.58%	29.51	31.49	45091	13636	4.78%
2026-05-27	32.98	30.86	-1.84	-5.63%	30.20	34.53	67615	21591	7.17%
2026-05-26	34.22	32.70	-1.52	-4.44%	32.38	34.46	43750	14406	4.64%
2026-05-25	32.35	34.22	1.97	6.11%	31.51	34.49	73642	24898	7.80%
2026-05-22	32.05	32.25	0.65	2.06%	31.51	32.64	34658	11139	3.67%
2026-05-21	33.08	31.60	-0.87	-2.68%	31.54	33.70	60436	19816	6.40%
2026-05-20	34.27	32.47	-2.23	-6.43%	32.20	34.59	94913	31393	10.06%
2026-05-19	37.37	34.70	-2.80	-7.47%	33.46	37.37	118007	41452	12.51%
2026-05-18	32.68	37.50	4.90	15.03%	32.01	37.74	129971	46259	13.77%
2026-05-15	32.74	32.60	-0.12	-0.37%	31.88	33.49	38113	12425	4.04%
2026-05-14	33.77	32.72	-1.02	-3.02%	32.33	33.98	46899	15390	4.97%
2026-05-13	33.43	33.74	0.47	1.41%	33.27	35.60	58058	19663	6.15%
2026-05-12	33.06	33.27	0.34	1.03%	32.53	33.61	61968	20522	6.57%