中环海陆(301040)股票行情 中环海陆股票行情 301040股票行情_爱股网
中环海陆(301040)股票行情
中环海陆(301040)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 23.12 | 23.10 | 0.10 | 0.43% | 22.84 | 23.29 | 29974 | 6911.38 | 3.18% | 0.00 |
| 2025-10-24 | 23.63 | 23.00 | -0.37 | -1.58% | 22.90 | 23.87 | 44603 | 10331.29 | 4.73% | 0.00 |
| 2025-10-23 | 23.60 | 23.37 | -0.22 | -0.93% | 22.88 | 23.67 | 29706 | 6900.19 | 3.15% | 0.00 |
| 2025-10-22 | 23.31 | 23.59 | 0.29 | 1.24% | 23.10 | 24.08 | 46598 | 11051.36 | 4.94% | 0.00 |
| 2025-10-21 | 23.16 | 23.30 | 0.14 | 0.60% | 22.92 | 23.42 | 26529 | 6162.34 | 2.82% | 0.00 |
| 2025-10-20 | 22.95 | 23.16 | 0.46 | 2.03% | 22.90 | 23.50 | 29548 | 6842.21 | 3.14% | 0.00 |
| 2025-10-17 | 23.31 | 22.70 | -0.71 | -3.03% | 22.68 | 23.46 | 33266 | 7632.94 | 3.53% | 0.00 |
| 2025-10-16 | 24.03 | 23.41 | -0.66 | -2.74% | 23.40 | 24.18 | 44403 | 10482.07 | 4.71% | 0.00 |
| 2025-10-15 | 22.69 | 24.07 | 1.38 | 6.08% | 22.36 | 24.38 | 95937 | 22678.28 | 10.18% | 0.00 |
| 2025-10-14 | 22.88 | 22.69 | -0.07 | -0.31% | 22.61 | 23.20 | 47841 | 10985.40 | 5.08% | 0.00 |
| 2025-10-13 | 21.77 | 22.76 | 0.06 | 0.26% | 21.58 | 22.85 | 49434 | 11129.23 | 5.25% | 0.00 |
| 2025-10-10 | 22.57 | 22.70 | 0.29 | 1.29% | 22.31 | 23.06 | 45080 | 10248.04 | 4.78% | 0.00 |
| 2025-10-09 | 22.58 | 22.41 | 0.16 | 0.72% | 22.30 | 22.84 | 37467 | 8453.15 | 3.98% | 0.00 |
| 2025-09-30 | 21.66 | 22.25 | 0.57 | 2.63% | 21.61 | 22.29 | 43060 | 9469.55 | 4.57% | 0.00 |
| 2025-09-29 | 22.00 | 21.68 | -0.38 | -1.72% | 21.30 | 22.02 | 38696 | 8377.18 | 4.11% | 20.00 |
| 2025-09-26 | 22.00 | 22.06 | -0.06 | -0.27% | 21.87 | 22.73 | 41731 | 9339.05 | 4.43% | 0.00 |
| 2025-09-25 | 22.32 | 22.12 | -0.40 | -1.78% | 22.03 | 22.69 | 35438 | 7905.34 | 3.76% | 0.00 |
| 2025-09-24 | 21.17 | 22.52 | 1.20 | 5.63% | 21.12 | 22.86 | 77931 | 17187.73 | 8.27% | 0.00 |
| 2025-09-23 | 21.70 | 21.32 | -0.38 | -1.75% | 20.56 | 21.73 | 58580 | 12337.23 | 6.22% | 5.00 |
| 2025-09-22 | 22.24 | 21.70 | -0.51 | -2.30% | 21.56 | 22.33 | 54373 | 11912.21 | 5.77% | 0.00 |
| 2025-09-19 | 23.07 | 22.21 | -0.73 | -3.18% | 21.97 | 23.08 | 70886 | 15822.39 | 7.52% | 3.00 |
| 2025-09-18 | 23.80 | 22.94 | -0.83 | -3.49% | 22.81 | 23.94 | 82525 | 19335.06 | 8.76% | 0.00 |
| 2025-09-17 | 24.26 | 23.77 | -0.48 | -1.98% | 23.70 | 24.26 | 85650 | 20446.02 | 9.09% | 8.00 |
| 2025-09-16 | 23.61 | 24.25 | 0.51 | 2.15% | 23.52 | 24.30 | 85748 | 20565.34 | 9.10% | 39.00 |
| 2025-09-15 | 23.87 | 23.74 | -0.21 | -0.88% | 23.26 | 24.06 | 96034 | 22653.54 | 10.19% | 6.00 |
| 2025-09-12 | 23.27 | 23.95 | 0.45 | 1.91% | 23.20 | 24.48 | 130756 | 31352.25 | 13.88% | 5.00 |
| 2025-09-11 | 23.24 | 23.50 | 0.08 | 0.34% | 23.02 | 23.66 | 134231 | 31362.83 | 14.24% | 17.00 |
| 2025-09-10 | 23.73 | 23.42 | -0.53 | -2.21% | 23.14 | 24.06 | 149209 | 35071.23 | 15.83% | 0.00 |
| 2025-09-09 | 25.43 | 23.95 | -2.71 | -10.17% | 23.91 | 25.43 | 220403 | 54431.36 | 23.39% | 35.00 |
| 2025-09-08 | 27.00 | 26.66 | -5.02 | -15.85% | 25.41 | 28.58 | 332765 | 87631.56 | 35.31% | 19.00 |
| 2025-09-05 | 31.68 | 31.68 | -7.92 | -20.00% | 31.68 | 31.68 | 5977 | 1893.51 | 0.63% | 7.00 |
| 2025-08-28 | 35.51 | 39.60 | 4.45 | 12.66% | 35.51 | 40.50 | 167491 | 64832.94 | 17.77% | 0.00 |
| 2025-08-27 | 34.33 | 35.15 | 0.32 | 0.92% | 34.00 | 36.84 | 94171 | 33276.10 | 9.99% | 0.00 |
| 2025-08-26 | 33.77 | 34.83 | 0.71 | 2.08% | 33.59 | 35.10 | 74154 | 25563.21 | 7.87% | 0.00 |
| 2025-08-25 | 31.48 | 34.12 | 2.84 | 9.08% | 31.20 | 34.19 | 85227 | 28023.19 | 9.04% | 0.00 |
| 2025-08-22 | 31.39 | 31.28 | -0.50 | -1.57% | 30.56 | 31.75 | 72850 | 22692.55 | 7.73% | 0.00 |
| 2025-08-21 | 29.25 | 31.78 | 2.53 | 8.65% | 29.25 | 32.14 | 106392 | 33470.17 | 11.29% | 0.00 |
| 2025-08-20 | 29.92 | 29.25 | -0.70 | -2.34% | 28.97 | 29.92 | 32610 | 9583.79 | 3.46% | 0.00 |
| 2025-08-19 | 30.38 | 29.95 | -0.50 | -1.64% | 29.80 | 30.48 | 38295 | 11532.74 | 4.06% | 0.00 |
| 2025-08-18 | 29.96 | 30.45 | 0.57 | 1.91% | 29.34 | 30.88 | 82553 | 24873.57 | 8.76% | 0.00 |
| 2025-08-15 | 27.95 | 29.88 | 1.84 | 6.56% | 27.95 | 29.92 | 102191 | 29702.89 | 10.84% | 0.00 |
| 2025-08-14 | 27.82 | 28.04 | 0.22 | 0.79% | 27.35 | 28.98 | 75789 | 21356.38 | 8.04% | 0.00 |
| 2025-08-13 | 27.02 | 27.82 | 0.60 | 2.20% | 26.62 | 28.17 | 74473 | 20567.54 | 7.90% | 0.00 |
| 2025-08-12 | 27.81 | 27.22 | -0.60 | -2.16% | 26.66 | 27.87 | 56033 | 15246.34 | 5.95% | 0.00 |
| 2025-08-11 | 28.10 | 27.82 | -0.34 | -1.21% | 27.56 | 28.32 | 61323 | 17093.15 | 6.51% | 0.00 |
| 2025-08-08 | 29.00 | 28.16 | -0.47 | -1.64% | 27.80 | 29.00 | 56183 | 15873.34 | 5.96% | 0.00 |
| 2025-08-07 | 28.20 | 28.63 | 0.43 | 1.52% | 27.63 | 29.16 | 65143 | 18435.45 | 6.91% | 0.00 |
| 2025-08-06 | 28.44 | 28.20 | -0.44 | -1.54% | 27.88 | 28.80 | 49301 | 13957.97 | 5.23% | 0.00 |
| 2025-08-05 | 27.00 | 28.64 | 1.65 | 6.11% | 26.93 | 29.69 | 90009 | 25598.62 | 9.55% | 0.00 |
| 2025-08-04 | 26.65 | 26.99 | 0.08 | 0.30% | 26.06 | 27.26 | 45073 | 12097.04 | 4.78% | 0.00 |
| 2025-08-01 | 25.60 | 26.91 | 1.12 | 4.34% | 25.27 | 27.25 | 64166 | 16909.81 | 6.81% | 0.00 |
| 2025-07-31 | 26.90 | 25.79 | -1.11 | -4.13% | 25.40 | 27.46 | 51296 | 13513.58 | 5.44% | 0.00 |
| 2025-07-30 | 27.02 | 26.90 | -0.18 | -0.66% | 26.76 | 27.31 | 34823 | 9409.17 | 3.70% | 0.00 |
| 2025-07-29 | 26.79 | 27.08 | 0.24 | 0.89% | 26.20 | 27.08 | 38048 | 10195.05 | 4.04% | 0.00 |
| 2025-07-28 | 26.61 | 26.84 | 0.24 | 0.90% | 26.43 | 27.19 | 41808 | 11203.01 | 4.44% | 0.00 |
| 2025-07-25 | 26.24 | 26.60 | 0.36 | 1.37% | 26.09 | 26.74 | 30021 | 7936.04 | 3.19% | 0.00 |
| 2025-07-24 | 26.07 | 26.24 | 0.17 | 0.65% | 25.95 | 26.59 | 32616 | 8569.28 | 3.46% | 0.00 |
| 2025-07-23 | 26.52 | 26.07 | -0.53 | -1.99% | 25.54 | 26.62 | 38225 | 9880.29 | 4.06% | 0.00 |
| 2025-07-22 | 26.68 | 26.60 | -0.08 | -0.30% | 26.39 | 27.59 | 47699 | 12851.09 | 5.06% | 0.00 |
| 2025-07-21 | 26.67 | 26.68 | 0.01 | 0.04% | 26.34 | 26.92 | 41411 | 11023.78 | 4.39% | 0.00 |
| 2025-07-18 | 27.12 | 26.67 | 0.08 | 0.30% | 26.46 | 27.30 | 33893 | 9051.73 | 3.60% | 0.00 |
| 2025-07-17 | 26.26 | 26.59 | 0.33 | 1.26% | 25.75 | 26.85 | 38218 | 10084.57 | 4.06% | 0.00 |
| 2025-07-16 | 25.26 | 26.26 | 1.03 | 4.08% | 25.06 | 26.90 | 57843 | 15037.57 | 6.14% | 0.00 |
| 2025-07-15 | 25.06 | 25.23 | 0.17 | 0.68% | 24.78 | 25.44 | 31018 | 7789.92 | 3.29% | 0.00 |
| 2025-07-14 | 25.84 | 25.06 | -0.38 | -1.49% | 24.50 | 25.86 | 39016 | 9719.64 | 4.14% | 0.00 |
| 2025-07-11 | 24.97 | 25.44 | 0.47 | 1.88% | 24.63 | 26.10 | 42014 | 10745.12 | 4.46% | 0.00 |
| 2025-07-10 | 25.60 | 24.97 | -0.68 | -2.65% | 24.50 | 25.67 | 40644 | 10152.34 | 4.31% | 0.00 |
| 2025-07-09 | 25.95 | 25.65 | -0.22 | -0.85% | 25.38 | 25.97 | 27642 | 7090.53 | 2.93% | 0.00 |
| 2025-07-08 | 26.35 | 25.87 | -0.43 | -1.63% | 25.47 | 26.73 | 42992 | 11134.05 | 4.56% | 0.00 |
| 2025-07-07 | 26.55 | 26.30 | -0.19 | -0.72% | 25.50 | 26.68 | 43599 | 11401.69 | 4.63% | 0.00 |
| 2025-07-04 | 27.01 | 26.49 | -0.56 | -2.07% | 26.30 | 27.01 | 36567 | 9734.43 | 3.88% | 0.00 |
| 2025-07-03 | 26.51 | 27.05 | 0.35 | 1.31% | 26.20 | 27.44 | 59532 | 16012.88 | 6.32% | 0.00 |
| 2025-07-02 | 26.66 | 26.70 | 0.02 | 0.07% | 26.22 | 27.00 | 32829 | 8728.10 | 3.48% | 0.00 |
| 2025-07-01 | 26.33 | 26.68 | 0.17 | 0.64% | 25.99 | 26.75 | 32981 | 8714.66 | 3.50% | 0.00 |
| 2025-06-30 | 27.41 | 26.51 | -0.96 | -3.49% | 26.37 | 28.40 | 63449 | 17096.09 | 6.73% | 0.00 |
| 2025-06-27 | 27.30 | 27.47 | 0.47 | 1.74% | 26.97 | 27.80 | 46406 | 12709.50 | 4.92% | 0.00 |
| 2025-06-26 | 26.70 | 27.00 | 0.15 | 0.56% | 26.26 | 27.40 | 44559 | 12010.14 | 4.73% | 0.00 |
| 2025-06-25 | 27.28 | 26.85 | -0.44 | -1.61% | 26.44 | 27.28 | 47993 | 12847.01 | 5.09% | 0.00 |
| 2025-06-24 | 25.20 | 27.29 | 2.10 | 8.34% | 25.20 | 27.38 | 74205 | 19687.42 | 7.87% | 10.00 |
| 2025-06-23 | 26.80 | 25.19 | -2.01 | -7.39% | 24.34 | 26.80 | 82774 | 20884.57 | 8.78% | 0.00 |
深证大盘股票行情在线 K线走势图
中环海陆(301040)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
