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
2026-06-30	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%
2026-05-11	32.18	32.93	1.31	4.14%	32.15	33.58	55439	18184	5.88%
2026-05-08	32.56	31.62	-1.14	-3.48%	31.59	32.76	53137	16983	5.63%
2026-05-07	32.47	32.76	0.35	1.08%	32.05	33.08	36344	11843	3.85%
2026-05-06	32.57	32.41	0.11	0.34%	31.91	33.30	49438	15988	5.24%
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%