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
2026-04-30	30.99	32.30	1.30	4.19%	30.62	33.14	62437	19928	6.62%
2026-04-29	31.80	31.00	-0.48	-1.52%	30.97	31.85	33766	10552	3.58%
2026-04-28	31.85	31.48	-0.44	-1.38%	31.14	31.85	38259	12025	4.05%
2026-04-27	31.52	31.92	-0.17	-0.53%	31.09	32.38	46716	14819	4.95%
2026-04-24	32.40	32.09	-0.64	-1.96%	31.57	33.10	42023	13492	4.45%
2026-04-23	31.83	32.73	0.73	2.28%	31.54	32.95	60135	19419	6.37%
2026-04-22	32.01	32.00	-0.18	-0.56%	31.68	32.91	47929	15462	5.08%
2026-04-21	33.85	32.18	-1.44	-4.28%	31.90	34.09	65390	21267	6.93%
2026-04-20	33.85	33.62	-0.34	-1.00%	33.01	34.02	50894	16997	5.39%
2026-04-17	34.88	33.96	-0.92	-2.64%	33.61	34.88	71860	24502	7.62%
2026-04-16	32.99	34.88	2.57	7.95%	31.91	35.19	117528	39876	12.45%
2026-04-15	29.80	32.31	2.69	9.08%	29.79	33.59	101824	32325	10.79%
2026-04-14	29.24	29.62	0.61	2.10%	28.44	29.82	71637	20839	7.59%
2026-04-13	27.29	29.01	1.36	4.92%	27.22	29.45	97729	28195	10.36%
2026-04-10	28.00	27.65	-0.30	-1.07%	27.65	28.43	50283	14073	5.33%
2026-04-09	28.28	27.95	-0.62	-2.17%	27.70	28.37	33300	9307	3.53%
2026-04-08	28.50	28.57	0.63	2.25%	28.18	28.80	41721	11908	4.42%
2026-04-07	27.08	27.94	0.74	2.72%	27.03	28.58	43485	12147	4.61%
2026-04-03	28.51	27.20	-1.20	-4.23%	27.00	28.51	48786	13400	5.17%
2026-04-02	28.54	28.40	-0.42	-1.46%	27.48	29.11	67276	18992	7.13%
2026-04-01	29.16	28.82	-0.01	-0.03%	28.46	29.58	52458	15165	5.57%
2026-03-31	29.74	28.83	-1.00	-3.35%	28.75	30.43	81225	23809	8.62%
2026-03-30	28.29	29.83	0.96	3.33%	27.90	30.31	128187	37449	13.60%
2026-03-27	29.42	28.87	-1.55	-5.10%	28.71	29.82	116184	33850	12.33%
2026-03-26	33.02	30.42	-3.88	-11.31%	29.68	33.30	196698	61021	20.87%
2026-03-25	40.84	34.30	-6.10	-15.10%	33.16	41.30	182770	67673	19.40%
2026-03-24	38.42	40.40	2.87	7.65%	37.92	40.50	79396	31458	8.43%
2026-03-23	40.30	37.53	-3.47	-8.46%	36.80	40.79	67587	26227	7.17%
2026-03-20	42.84	41.00	-2.01	-4.67%	40.91	43.00	70436	29457	7.47%
2026-03-19	40.52	43.01	2.09	5.11%	40.21	43.88	125139	53497	13.28%
2026-03-18	39.20	40.92	1.71	4.36%	38.56	41.33	76379	30755	8.11%
2026-03-17	39.24	39.21	-0.61	-1.53%	38.82	40.30	41693	16397	4.42%
2026-03-16	40.85	39.82	-1.17	-2.85%	39.21	41.81	68247	27426	7.24%
2026-03-13	40.39	40.99	0.15	0.37%	38.30	43.88	122299	49626	12.98%
2026-03-12	42.50	40.84	-2.41	-5.57%	39.41	42.64	139555	56756	14.81%
2026-03-11	37.90	43.25	5.23	13.76%	37.55	43.39	130708	52972	13.87%
2026-03-10	37.47	38.02	0.77	2.07%	36.90	38.13	58667	22077	6.23%
2026-03-09	37.71	37.25	-1.09	-2.84%	35.79	38.62	79232	29240	8.41%
2026-03-06	37.96	38.34	0.28	0.74%	37.60	39.38	46810	17935	4.97%
2026-03-05	37.59	38.06	0.88	2.37%	36.57	38.36	53585	20117	5.69%
2026-03-04	35.08	37.18	1.27	3.54%	35.08	38.15	62207	23245	6.60%
2026-03-03	39.22	35.91	-2.99	-7.69%	35.89	39.38	85962	31897	9.12%
2026-03-02	37.79	38.90	0.69	1.81%	37.45	39.65	74259	28792	7.88%
2026-02-27	37.45	38.21	0.81	2.17%	37.45	38.95	58865	22584	6.25%
2026-02-26	37.85	37.40	-0.63	-1.66%	36.88	38.60	45441	17094	4.82%
2026-02-25	37.80	38.03	0.43	1.14%	37.27	39.40	56430	21578	5.99%
2026-02-24	35.97	37.60	1.95	5.47%	35.50	38.23	78662	29039	8.35%
2026-02-13	36.72	35.65	-1.37	-3.70%	35.58	37.26	85013	30798	9.02%
2026-02-12	38.17	37.02	-2.39	-6.06%	36.96	38.97	107159	40309	11.37%
2026-02-11	38.02	39.41	2.71	7.38%	37.08	39.70	146437	56246	15.54%
2026-02-10	36.90	36.70	-0.73	-1.95%	36.31	38.49	105380	39309	11.18%
2026-02-09	37.12	37.43	-0.56	-1.47%	35.00	37.58	135908	49487	14.42%
2026-02-06	34.32	37.99	2.97	8.48%	33.15	40.90	202742	77783	21.52%
2026-02-05	31.76	35.02	3.55	11.28%	31.47	36.65	151523	52632	16.08%
2026-02-04	32.50	31.47	-1.17	-3.58%	31.36	33.15	33026	10518	3.50%
2026-02-03	31.83	32.64	1.09	3.45%	31.35	32.99	41511	13311	4.41%
2026-02-02	32.77	31.55	-1.64	-4.94%	31.30	33.80	52761	17010	5.60%
2026-01-30	33.00	33.19	0.19	0.58%	31.89	33.26	47731	15584	5.07%
2026-01-29	33.50	33.00	-0.50	-1.49%	32.86	35.28	71356	24149	7.57%
2026-01-28	33.94	33.50	-0.78	-2.28%	31.72	34.01	76607	25170	8.13%
2026-01-27	32.70	34.28	1.37	4.16%	32.32	34.68	86189	29283	9.15%
2026-01-26	31.92	32.91	0.94	2.94%	31.47	33.33	94137	30622	9.99%