四环生物（000518）历史行情
以下为四环生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.630 | 3.590 | 3.630 | 3.560 | 0.000 | 0.000% | 1,165.66万 | 0.42亿 | 1.132% |
| 2026-10-01 | 3.630 | 3.590 | 3.630 | 3.560 | 0.000 | 0.000% | 1,165.66万 | 0.42亿 | 1.132% |
| 2026-09-30 | 3.630 | 3.590 | 3.630 | 3.560 | 0.000 | 0.000% | 11.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.690 | 3.590 | 3.690 | 3.590 | -0.130 | -3.495% | 22.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.660 | 3.720 | 3.890 | 3.660 | 0.050 | 1.362% | 25.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.740 | 3.670 | 3.760 | 3.650 | -0.010 | -0.272% | 1,678.84万 | 0.62亿 | 1.631% |
| 2026-09-24 | 3.740 | 3.670 | 3.760 | 3.650 | -0.010 | -0.272% | 16.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.780 | 3.680 | 3.790 | 3.670 | -0.100 | -2.646% | 25.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.860 | 3.780 | 3.870 | 3.770 | -0.090 | -2.326% | 26.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.810 | 3.870 | 3.880 | 3.770 | 0.050 | 1.309% | 32.22万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.800 | 3.820 | 3.840 | 3.740 | 0.010 | 0.262% | 24.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.780 | 3.810 | 3.830 | 3.750 | 0.020 | 0.528% | 17.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.770 | 3.790 | 3.800 | 3.730 | 0.000 | 0.000% | 15.52万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.890 | 3.790 | 3.900 | 3.760 | -0.100 | -2.571% | 27.93万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.700 | 3.890 | 3.980 | 3.690 | 0.190 | 5.135% | 45.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.800 | 3.700 | 3.800 | 3.680 | -0.090 | -2.375% | 23.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.880 | 3.790 | 3.880 | 3.770 | -0.070 | -1.813% | 18.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.940 | 3.860 | 3.960 | 3.860 | -0.100 | -2.525% | 27.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.870 | 3.960 | 3.980 | 3.820 | 0.130 | 3.394% | 44.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.900 | 3.830 | 3.990 | 3.810 | -0.070 | -1.795% | 48.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.040 | 3.900 | 4.040 | 3.880 | -0.120 | -2.985% | 60.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.990 | 4.020 | 4.040 | 3.890 | 0.080 | 2.030% | 49.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.960 | 3.940 | 3.990 | 3.880 | -0.040 | -1.005% | 32.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.940 | 3.980 | 4.020 | 3.920 | 0.060 | 1.531% | 47.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.860 | 3.920 | 3.980 | 3.860 | 0.040 | 1.031% | 42.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.930 | 3.880 | 3.980 | 3.860 | -0.070 | -1.772% | 35.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.860 | 3.950 | 3.960 | 3.790 | 0.050 | 1.282% | 49.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.820 | 3.900 | 3.940 | 3.780 | 0.060 | 1.563% | 54.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.710 | 3.840 | 3.860 | 3.620 | 0.140 | 3.784% | 62.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.840 | 3.700 | 3.900 | 3.660 | -0.100 | -2.632% | 59.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.710 | 3.800 | 3.900 | 3.630 | 0.110 | 2.981% | 88.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.800 | 3.690 | 3.870 | 3.670 | 0.010 | 0.272% | 66.32万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.650 | 3.680 | 3.720 | 3.550 | 0.000 | 0.000% | 74.31万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.960 | 3.680 | 4.030 | 3.660 | -0.380 | -9.360% | 127.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.010 | 4.060 | 4.160 | 3.920 | 0.050 | 1.247% | 56.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.130 | 4.010 | 4.140 | 3.940 | -0.120 | -2.906% | 74.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.320 | 4.130 | 4.340 | 4.110 | -0.130 | -3.052% | 60.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.160 | 4.260 | 4.350 | 4.160 | 0.040 | 0.948% | 63.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.120 | 4.220 | 4.350 | 4.080 | 0.090 | 2.179% | 82.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.100 | 4.130 | 4.130 | 3.750 | -0.040 | -0.959% | 113.87万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.960 | 4.170 | 4.190 | 3.900 | 0.210 | 5.303% | 61.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.940 | 3.960 | 3.970 | 3.880 | 0.070 | 1.799% | 42.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.900 | 3.890 | 3.980 | 3.830 | 0.040 | 1.039% | 42.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.740 | 3.850 | 3.900 | 3.700 | 0.160 | 4.336% | 47.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.620 | 3.690 | 3.710 | 3.580 | 0.080 | 2.216% | 25.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.470 | 3.610 | 3.650 | 3.460 | 0.160 | 4.638% | 41.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.570 | 3.450 | 3.600 | 3.450 | -0.130 | -3.631% | 35.15万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.550 | 3.580 | 3.580 | 3.460 | 0.060 | 1.705% | 33.90万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.550 | 3.520 | 3.720 | 3.500 | -0.100 | -2.762% | 46.77万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.430 | 3.620 | 3.790 | 3.400 | 0.150 | 4.323% | 62.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.470 | 3.470 | 3.580 | 3.380 | 0.000 | 0.000% | 45.88万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.450 | 3.470 | 3.510 | 3.410 | 0.000 | 0.000% | 28.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.550 | 3.470 | 3.720 | 3.450 | -0.100 | -2.801% | 43.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.720 | 3.570 | 3.750 | 3.340 | -0.140 | -3.774% | 64.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.890 | 3.710 | 4.010 | 3.610 | -0.180 | -4.627% | 70.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.870 | 3.890 | 3.940 | 3.660 | 0.020 | 0.517% | 74.52万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.920 | 3.870 | 3.990 | 3.820 | -0.060 | -1.527% | 52.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.910 | 3.930 | 4.040 | 3.820 | -0.010 | -0.254% | 66.63万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.850 | 3.940 | 4.090 | 3.770 | 0.110 | 2.872% | 73.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.010 | 3.830 | 4.050 | 3.800 | -0.230 | -5.665% | 101.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.870 | 4.060 | 4.230 | 3.850 | 0.070 | 1.754% | 137.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.710 | 3.990 | 4.150 | 3.650 | 0.170 | 4.450% | 161.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.550 | 3.820 | 3.850 | 3.510 | 0.250 | 7.003% | 104.80万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.490 | 3.570 | 3.570 | 3.420 | 0.040 | 1.133% | 48.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.500 | 3.530 | 3.610 | 3.440 | 0.070 | 2.023% | 64.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.380 | 3.460 | 3.460 | 3.360 | 0.090 | 2.671% | 48.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.340 | 3.370 | 3.420 | 3.280 | -0.010 | -0.296% | 55.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.290 | 3.380 | 3.400 | 3.230 | 0.150 | 4.644% | 61.14万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.150 | 3.230 | 3.250 | 3.130 | 0.050 | 1.572% | 33.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.120 | 3.180 | 3.260 | 3.110 | 0.060 | 1.923% | 40.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.270 | 3.120 | 3.280 | 3.090 | -0.160 | -4.878% | 37.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.300 | 3.280 | 3.350 | 3.160 | -0.060 | -1.796% | 45.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.300 | 3.340 | 3.370 | 3.250 | 0.000 | 0.000% | 47.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.160 | 3.340 | 3.400 | 3.140 | 0.160 | 5.031% | 79.90万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.110 | 3.180 | 3.190 | 3.030 | 0.060 | 1.923% | 50.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.140 | 3.120 | 3.150 | 3.090 | -0.020 | -0.637% | 28.83万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.210 | 3.140 | 3.220 | 3.070 | -0.070 | -2.181% | 45.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.180 | 3.210 | 3.240 | 3.110 | 0.030 | 0.943% | 36.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.160 | 3.180 | 3.230 | 3.140 | 0.040 | 1.274% | 35.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.170 | 3.140 | 3.180 | 3.100 | 0.040 | 1.290% | 34.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.190 | 3.100 | 3.260 | 3.090 | -0.130 | -4.025% | 45.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.160 | 3.230 | 3.300 | 3.070 | 0.050 | 1.572% | 74.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.260 | 3.180 | 3.280 | 3.130 | -0.050 | -1.548% | 60.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.350 | 3.230 | 3.460 | 3.210 | -0.270 | -7.714% | 96.75万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.650 | 3.500 | 3.780 | 3.500 | -0.140 | -3.846% | 112.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.930 | 3.640 | 3.930 | 3.640 | -0.290 | -7.379% | 177.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.530 | 3.930 | 3.930 | 3.530 | 0.360 | 10.084% | 195.38万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.500 | 3.570 | 3.670 | 3.450 | -0.020 | -0.557% | 97.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.410 | 3.590 | 3.740 | 3.410 | 0.090 | 2.571% | 117.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.440 | 3.500 | 3.670 | 3.350 | -0.060 | -1.685% | 136.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.670 | 3.560 | 3.880 | 3.540 | -0.370 | -9.415% | 158.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.800 | 3.930 | 4.330 | 3.680 | -0.160 | -3.912% | 224.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.380 | 4.090 | 4.520 | 4.090 | -0.450 | -9.912% | 243.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.870 | 4.540 | 4.540 | 3.720 | 0.410 | 9.927% | 322.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.070 | 4.130 | 4.130 | 3.970 | 0.380 | 10.133% | 171.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.500 | 3.750 | 3.750 | 3.380 | 0.340 | 9.971% | 184.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.150 | 3.410 | 3.410 | 3.130 | 0.310 | 10.000% | 68.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.280 | 3.100 | 3.290 | 3.070 | -0.130 | -4.025% | 26.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.110 | 3.230 | 3.230 | 3.110 | 0.150 | 4.870% | 38.37万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.060 | 3.080 | 3.110 | 3.060 | 0.010 | 0.326% | 16.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.070 | 3.070 | 3.100 | 3.000 | 0.010 | 0.327% | 17.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.070 | 3.060 | 3.110 | 3.040 | -0.020 | -0.649% | 13.09万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.070 | 3.080 | 3.130 | 3.050 | -0.020 | -0.645% | 14.17万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.020 | 3.100 | 3.110 | 3.020 | 0.080 | 2.649% | 19.29万 | 0.00亿 | 0.000% |
| 2026-05-07 | 2.950 | 3.020 | 3.040 | 2.920 | 0.070 | 2.373% | 16.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 2.930 | 2.950 | 2.950 | 2.900 | 0.040 | 1.375% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 2.890 | 2.910 | 2.920 | 2.860 | 0.030 | 1.042% | 7.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 2.880 | 2.880 | 2.900 | 2.860 | -0.010 | -0.346% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 2.940 | 2.890 | 2.940 | 2.880 | -0.040 | -1.365% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 2.940 | 2.930 | 2.940 | 2.880 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 2.860 | 2.930 | 2.950 | 2.860 | 0.050 | 1.736% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 2.940 | 2.880 | 2.960 | 2.870 | -0.060 | -2.041% | 11.75万 | 0.00亿 | 0.000% |
| 2026-04-22 | 2.990 | 2.940 | 3.010 | 2.930 | -0.050 | -1.672% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 2.950 | 2.990 | 3.020 | 2.920 | 0.010 | 0.336% | 13.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.080 | 2.980 | 3.130 | 2.900 | -0.050 | -1.650% | 33.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.140 | 3.030 | 3.180 | 2.970 | -0.100 | -3.195% | 40.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.090 | 3.130 | 3.160 | 3.070 | 0.040 | 1.294% | 15.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.100 | 3.090 | 3.130 | 3.080 | 0.000 | 0.000% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.020 | 3.090 | 3.140 | 3.010 | 0.070 | 2.318% | 17.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 2.940 | 3.020 | 3.050 | 2.940 | 0.070 | 2.373% | 13.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 2.920 | 2.950 | 2.980 | 2.920 | 0.030 | 1.027% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 2.860 | 2.920 | 2.980 | 2.830 | 0.040 | 1.389% | 11.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 2.870 | 2.880 | 2.900 | 2.830 | 0.050 | 1.767% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 2.780 | 2.830 | 2.850 | 2.730 | 0.000 | 0.000% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 2.910 | 2.790 | 2.920 | 2.760 | 0.000 | 0.000% | 16.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 2.950 | 2.900 | 2.950 | 2.890 | 0.000 | 0.000% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 2.970 | 2.950 | 2.980 | 2.920 | 0.000 | 0.000% | 8.36万 | 0.00亿 | 0.000% |