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 |
|---|
| 2026-02-04 | 32.50 | 31.47 | -1.17 | -3.58% | 31.36 | 33.15 | 33026 | 10518.15 | 3.50% | 0.00 |
| 2026-02-03 | 31.83 | 32.64 | 1.09 | 3.45% | 31.35 | 32.99 | 41511 | 13311.36 | 4.41% | 0.00 |
| 2026-02-02 | 32.77 | 31.55 | -1.64 | -4.94% | 31.30 | 33.80 | 52761 | 17010.17 | 5.60% | 0.00 |
| 2026-01-30 | 33.00 | 33.19 | 0.19 | 0.58% | 31.89 | 33.26 | 47731 | 15584.82 | 5.07% | 0.00 |
| 2026-01-29 | 33.50 | 33.00 | -0.50 | -1.49% | 32.86 | 35.28 | 71356 | 24149.94 | 7.57% | 0.00 |
| 2026-01-28 | 33.94 | 33.50 | -0.78 | -2.28% | 31.72 | 34.01 | 76607 | 25170.99 | 8.13% | 0.00 |
| 2026-01-27 | 32.70 | 34.28 | 1.37 | 4.16% | 32.32 | 34.68 | 86189 | 29283.77 | 9.15% | 0.00 |
| 2026-01-26 | 31.92 | 32.91 | 0.94 | 2.94% | 31.47 | 33.33 | 94137 | 30622.61 | 9.99% | 0.00 |
| 2026-01-23 | 30.30 | 31.97 | 1.67 | 5.51% | 30.30 | 32.38 | 97176 | 30937.53 | 10.31% | 0.00 |
| 2026-01-22 | 30.00 | 30.30 | 0.17 | 0.56% | 29.80 | 30.97 | 37179 | 11260.85 | 3.95% | 0.00 |
| 2026-01-21 | 29.00 | 30.13 | 0.98 | 3.36% | 28.80 | 30.22 | 39863 | 11764.59 | 4.23% | 0.00 |
| 2026-01-20 | 30.09 | 29.15 | -0.68 | -2.28% | 28.84 | 30.10 | 45522 | 13371.50 | 4.83% | 0.00 |
| 2026-01-19 | 31.80 | 29.83 | -2.42 | -7.50% | 29.61 | 31.80 | 82159 | 24774.97 | 8.72% | 0.00 |
| 2026-01-16 | 31.36 | 32.25 | 0.91 | 2.90% | 31.36 | 33.13 | 75363 | 24461.52 | 8.00% | 0.00 |
| 2026-01-15 | 31.32 | 31.34 | -0.01 | -0.03% | 30.61 | 31.89 | 53781 | 16792.79 | 5.71% | 0.00 |
| 2026-01-14 | 29.45 | 31.35 | 1.79 | 6.06% | 29.20 | 31.37 | 84142 | 25602.52 | 8.93% | 0.00 |
| 2026-01-13 | 31.84 | 29.56 | -2.60 | -8.08% | 29.52 | 32.00 | 99329 | 30045.46 | 10.54% | 0.00 |
| 2026-01-12 | 31.41 | 32.16 | 1.08 | 3.47% | 30.44 | 33.66 | 116688 | 37415.56 | 12.38% | 0.00 |
| 2026-01-09 | 30.61 | 31.08 | 0.28 | 0.91% | 30.45 | 31.66 | 57184 | 17704.92 | 6.07% | 0.00 |
| 2026-01-08 | 30.10 | 30.80 | 0.65 | 2.16% | 29.89 | 31.94 | 86819 | 26865.09 | 9.21% | 0.00 |
| 2026-01-07 | 30.30 | 30.15 | -0.49 | -1.60% | 29.40 | 30.61 | 68996 | 20658.81 | 7.32% | 0.00 |
| 2026-01-06 | 28.87 | 30.64 | 1.75 | 6.06% | 28.87 | 30.74 | 70002 | 20895.14 | 7.43% | 0.00 |
| 2026-01-05 | 28.42 | 28.89 | 0.50 | 1.76% | 28.33 | 30.09 | 55428 | 16196.15 | 5.88% | 0.00 |
| 2025-12-31 | 28.81 | 28.39 | -0.36 | -1.25% | 28.12 | 29.09 | 51994 | 14817.89 | 5.52% | 0.00 |
| 2025-12-30 | 29.65 | 28.75 | -1.35 | -4.49% | 28.69 | 29.65 | 51017 | 14864.88 | 5.41% | 0.00 |
| 2025-12-29 | 30.07 | 30.10 | 0.16 | 0.53% | 29.67 | 30.80 | 44381 | 13334.88 | 4.71% | 0.00 |
| 2025-12-26 | 30.17 | 29.94 | -0.24 | -0.80% | 29.54 | 30.49 | 44199 | 13222.80 | 4.69% | 0.00 |
| 2025-12-25 | 31.01 | 30.18 | -0.56 | -1.82% | 29.29 | 31.24 | 81450 | 24601.25 | 8.64% | 0.00 |
| 2025-12-24 | 31.01 | 30.74 | -0.45 | -1.44% | 30.25 | 31.27 | 53497 | 16498.40 | 5.68% | 0.00 |
| 2025-12-23 | 31.56 | 31.19 | -0.37 | -1.17% | 30.70 | 31.82 | 44645 | 13858.46 | 4.74% | 0.00 |
| 2025-12-22 | 32.42 | 31.56 | -0.86 | -2.65% | 31.40 | 32.85 | 70525 | 22433.98 | 7.48% | 0.00 |
| 2025-12-19 | 30.19 | 32.42 | 2.72 | 9.16% | 29.87 | 32.80 | 101555 | 32058.35 | 10.78% | 0.00 |
| 2025-12-18 | 29.46 | 29.70 | 0.30 | 1.02% | 29.00 | 30.68 | 51809 | 15516.63 | 5.50% | 0.00 |
| 2025-12-17 | 30.29 | 29.40 | -0.25 | -0.84% | 28.52 | 30.97 | 60892 | 17798.72 | 6.46% | 0.00 |
| 2025-12-16 | 30.36 | 29.65 | -1.02 | -3.33% | 28.65 | 30.70 | 84679 | 24953.62 | 8.99% | 0.00 |
| 2025-12-15 | 31.87 | 30.67 | -1.44 | -4.48% | 30.30 | 31.87 | 91834 | 28414.46 | 9.75% | 0.00 |
| 2025-12-12 | 31.03 | 32.11 | 1.58 | 5.18% | 30.31 | 33.50 | 165923 | 53645.18 | 17.61% | 0.00 |
| 2025-12-11 | 29.85 | 30.53 | 0.83 | 2.79% | 29.80 | 31.43 | 96097 | 29474.05 | 10.20% | 0.00 |
| 2025-12-10 | 30.20 | 29.70 | -0.35 | -1.16% | 29.40 | 31.35 | 81817 | 24549.72 | 8.68% | 0.00 |
| 2025-12-09 | 29.87 | 30.05 | 0.46 | 1.55% | 29.73 | 32.50 | 143933 | 44919.60 | 15.27% | 0.00 |
| 2025-12-08 | 30.43 | 29.59 | -0.92 | -3.02% | 29.40 | 30.51 | 102048 | 30380.75 | 10.83% | 4.00 |
| 2025-12-05 | 29.50 | 30.51 | -0.37 | -1.20% | 29.29 | 30.79 | 141355 | 42755.71 | 15.00% | 0.00 |
| 2025-12-04 | 29.00 | 30.88 | 1.74 | 5.97% | 27.92 | 31.35 | 201503 | 59467.47 | 21.38% | 7.00 |
| 2025-12-03 | 26.00 | 29.14 | 2.98 | 11.39% | 26.00 | 29.90 | 185114 | 52323.23 | 19.64% | 0.00 |
| 2025-12-02 | 26.58 | 26.16 | -0.80 | -2.97% | 25.91 | 26.77 | 77508 | 20341.58 | 8.23% | 0.00 |
| 2025-12-01 | 28.03 | 26.96 | -1.26 | -4.46% | 26.60 | 29.36 | 116801 | 31839.17 | 12.40% | 0.00 |
| 2025-11-28 | 26.97 | 28.22 | 1.78 | 6.73% | 26.55 | 28.48 | 148394 | 40670.55 | 15.75% | 11.00 |
| 2025-11-27 | 26.94 | 26.44 | -0.69 | -2.54% | 26.17 | 28.18 | 172607 | 46509.79 | 18.32% | 0.00 |
| 2025-11-26 | 22.75 | 27.13 | 4.52 | 19.99% | 22.53 | 27.13 | 165379 | 41781.82 | 17.55% | 0.00 |
| 2025-11-25 | 22.16 | 22.61 | 0.51 | 2.31% | 22.07 | 22.77 | 20947 | 4720.28 | 2.22% | 0.00 |
| 2025-11-24 | 21.86 | 22.10 | 0.41 | 1.89% | 21.54 | 22.25 | 24317 | 5338.58 | 2.58% | 0.00 |
| 2025-11-21 | 22.57 | 21.69 | -0.99 | -4.37% | 21.69 | 22.81 | 28728 | 6336.34 | 3.05% | 0.00 |
| 2025-11-20 | 23.07 | 22.68 | -0.22 | -0.96% | 22.68 | 23.28 | 20711 | 4740.31 | 2.20% | 0.00 |
| 2025-11-19 | 23.73 | 22.90 | -0.81 | -3.42% | 22.78 | 23.88 | 30665 | 7084.35 | 3.25% | 0.00 |
| 2025-11-18 | 24.10 | 23.71 | -0.38 | -1.58% | 23.51 | 24.29 | 30202 | 7165.48 | 3.21% | 0.00 |
| 2025-11-17 | 23.94 | 24.09 | 0.21 | 0.88% | 23.88 | 24.31 | 29097 | 7011.89 | 3.09% | 0.00 |
| 2025-11-14 | 23.74 | 23.88 | 0.20 | 0.84% | 23.59 | 24.36 | 33201 | 7967.07 | 3.52% | 0.00 |
| 2025-11-13 | 23.80 | 23.68 | -0.19 | -0.80% | 23.60 | 24.00 | 25818 | 6135.74 | 2.74% | 0.00 |
| 2025-11-12 | 24.00 | 23.87 | -0.24 | -1.00% | 23.42 | 24.11 | 35177 | 8362.98 | 3.73% | 0.00 |
| 2025-11-11 | 24.35 | 24.11 | -0.37 | -1.51% | 23.90 | 24.80 | 34598 | 8411.98 | 3.67% | 0.00 |
| 2025-11-10 | 24.33 | 24.48 | 0.14 | 0.58% | 23.91 | 24.59 | 41618 | 10088.53 | 4.42% | 0.00 |
| 2025-11-07 | 24.93 | 24.34 | -0.72 | -2.87% | 24.14 | 25.11 | 46612 | 11375.53 | 4.95% | 0.00 |
| 2025-11-06 | 24.40 | 25.06 | 0.66 | 2.70% | 24.20 | 25.36 | 69872 | 17413.89 | 7.41% | 0.00 |
| 2025-11-05 | 23.31 | 24.40 | 0.84 | 3.57% | 23.29 | 24.45 | 63221 | 15215.28 | 6.71% | 0.00 |
| 2025-11-04 | 23.70 | 23.56 | -0.02 | -0.08% | 23.23 | 23.85 | 25886 | 6084.04 | 2.75% | 0.00 |
| 2025-11-03 | 23.85 | 23.58 | -0.03 | -0.13% | 23.30 | 23.94 | 29221 | 6888.86 | 3.10% | 0.00 |
| 2025-10-31 | 23.72 | 23.61 | -0.19 | -0.80% | 23.45 | 24.00 | 45831 | 10840.36 | 4.86% | 0.00 |
| 2025-10-30 | 23.42 | 23.80 | 0.31 | 1.32% | 23.36 | 25.00 | 87781 | 21271.75 | 9.32% | 0.00 |
| 2025-10-29 | 23.29 | 23.49 | 0.16 | 0.69% | 22.78 | 23.50 | 45544 | 10495.77 | 4.83% | 11.00 |
| 2025-10-28 | 23.11 | 23.33 | 0.23 | 1.00% | 22.78 | 23.43 | 32685 | 7575.83 | 3.47% | 0.00 |
| 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 |
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
