中环海陆（301040）历史行情

以下为中环海陆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
2026-10-06	26.320	25.930	27.250	25.790	-0.370	-1.407%	148.16万	0.39亿	1.570%
2026-10-05	26.320	25.930	27.250	25.790	-0.370	-1.407%	148.16万	0.39亿	1.570%
2026-10-02	26.320	25.930	27.250	25.790	-0.370	-1.407%	148.16万	0.39亿	1.570%
2026-10-01	26.320	25.930	27.250	25.790	-0.370	-1.407%	148.16万	0.39亿	1.570%
2026-09-30	26.320	25.930	27.250	25.790	-0.370	-1.407%	1.48万	0.00亿	0.000%
2026-09-29	26.020	26.300	26.410	25.420	0.420	1.623%	1.03万	0.00亿	0.000%
2026-09-28	26.090	25.880	26.610	25.450	-0.540	-2.044%	1.21万	0.00亿	0.000%
2026-09-27	26.020	26.420	27.010	25.880	0.300	1.149%	148.19万	0.39亿	1.570%
2026-09-24	26.020	26.420	27.010	25.880	0.300	1.149%	1.48万	0.00亿	0.000%
2026-09-23	26.540	26.120	26.540	25.950	-0.310	-1.173%	1.01万	0.00亿	0.000%
2026-09-22	26.950	26.430	26.970	26.290	-0.180	-0.676%	1.16万	0.00亿	0.000%
2026-09-21	27.200	26.610	28.040	26.530	-0.300	-1.115%	2.42万	0.00亿	0.000%
2026-09-18	26.580	26.910	27.050	26.450	0.490	1.855%	1.37万	0.00亿	0.000%
2026-09-17	25.750	26.420	26.560	25.750	0.420	1.615%	1.41万	0.00亿	0.000%
2026-09-16	25.480	26.000	26.190	25.380	0.400	1.562%	1.42万	0.00亿	0.000%
2026-09-15	26.100	25.600	26.300	25.540	-0.500	-1.916%	1.38万	0.00亿	0.000%
2026-09-14	26.260	26.100	26.620	25.670	-0.160	-0.609%	1.41万	0.00亿	0.000%
2026-09-11	27.020	26.260	27.080	25.570	-1.090	-3.985%	3.14万	0.00亿	0.000%
2026-09-10	27.920	27.350	28.180	27.090	-0.650	-2.321%	1.50万	0.00亿	0.000%
2026-09-09	28.230	28.000	28.460	27.800	-0.280	-0.990%	1.37万	0.00亿	0.000%
2026-09-08	28.000	28.280	28.460	27.770	0.200	0.712%	1.60万	0.00亿	0.000%
2026-09-07	28.290	28.080	28.770	27.970	-0.410	-1.439%	2.03万	0.00亿	0.000%
2026-09-04	28.890	28.490	30.250	28.240	0.170	0.600%	3.50万	0.00亿	0.000%
2026-09-03	29.090	28.320	29.200	28.210	-0.290	-1.014%	1.76万	0.00亿	0.000%
2026-09-02	29.100	28.610	29.200	28.410	-0.540	-1.852%	2.47万	0.00亿	0.000%
2026-09-01	28.660	29.150	29.400	28.320	0.490	1.710%	2.28万	0.00亿	0.000%
2026-08-31	26.680	28.660	28.770	26.260	1.980	7.421%	4.30万	0.00亿	0.000%
2026-08-28	27.190	26.680	27.480	26.680	-0.510	-1.876%	1.51万	0.00亿	0.000%
2026-08-27	27.110	27.190	27.470	26.700	0.080	0.295%	1.37万	0.00亿	0.000%
2026-08-26	27.000	27.110	27.450	26.400	0.110	0.407%	1.94万	0.00亿	0.000%
2026-08-25	27.280	27.000	27.780	26.800	-0.280	-1.026%	1.62万	0.00亿	0.000%
2026-08-24	27.350	27.280	27.530	26.520	-0.050	-0.183%	1.37万	0.00亿	0.000%
2026-08-21	26.570	27.330	27.610	26.100	0.390	1.448%	1.55万	0.00亿	0.000%
2026-08-20	26.280	26.940	27.280	25.630	1.210	4.703%	2.74万	0.00亿	0.000%
2026-08-19	27.520	25.730	27.620	25.680	-2.020	-7.279%	3.15万	0.00亿	0.000%
2026-08-18	28.380	27.750	28.390	27.200	-0.520	-1.839%	2.32万	0.00亿	0.000%
2026-08-17	28.010	28.270	29.290	27.660	0.270	0.964%	1.70万	0.00亿	0.000%
2026-08-14	27.830	28.000	28.490	27.310	0.100	0.358%	2.08万	0.00亿	0.000%
2026-08-13	27.970	27.900	28.690	27.510	0.280	1.014%	3.16万	0.00亿	0.000%
2026-08-12	26.870	27.620	27.680	26.740	0.620	2.296%	1.84万	0.00亿	0.000%
2026-08-11	26.960	27.000	27.150	26.230	-0.040	-0.148%	1.98万	0.00亿	0.000%
2026-08-10	26.580	27.040	27.630	26.000	0.460	1.731%	3.30万	0.00亿	0.000%
2026-08-07	25.630	26.580	26.700	25.200	0.820	3.183%	3.48万	0.00亿	0.000%
2026-08-06	25.930	25.760	26.250	25.310	0.070	0.272%	2.70万	0.00亿	0.000%
2026-08-05	25.850	25.690	25.950	25.050	0.090	0.352%	3.88万	0.00亿	0.000%
2026-08-04	24.640	25.600	25.650	24.240	0.600	2.400%	5.67万	0.00亿	0.000%
2026-08-03	22.180	25.000	26.060	22.180	2.540	11.309%	6.98万	0.00亿	0.000%
2026-07-31	21.600	22.460	22.560	21.600	0.930	4.320%	2.09万	0.00亿	0.000%
2026-07-30	22.080	21.530	22.680	21.510	-0.800	-3.583%	1.76万	0.00亿	0.000%
2026-07-29	22.160	22.330	22.600	21.680	-0.090	-0.401%	1.82万	0.00亿	0.000%
2026-07-28	22.020	22.420	23.380	21.700	0.390	1.770%	2.77万	0.00亿	0.000%
2026-07-27	21.610	22.030	22.110	21.230	0.490	2.275%	1.86万	0.00亿	0.000%
2026-07-24	22.460	21.540	22.800	21.220	-1.320	-5.774%	2.40万	0.00亿	0.000%
2026-07-23	21.840	22.860	22.920	21.400	1.030	4.718%	2.79万	0.00亿	0.000%
2026-07-22	21.500	21.830	21.990	21.050	0.150	0.692%	2.07万	0.00亿	0.000%
2026-07-21	21.420	21.680	21.850	19.410	0.420	1.976%	4.08万	0.00亿	0.000%
2026-07-20	22.340	21.260	23.160	20.920	-0.690	-3.144%	4.48万	0.00亿	0.000%
2026-07-17	23.250	21.950	23.410	21.550	-1.480	-6.317%	3.44万	0.00亿	0.000%
2026-07-16	23.400	23.430	24.600	23.370	-0.250	-1.056%	2.79万	0.00亿	0.000%
2026-07-15	25.440	23.680	26.450	23.560	-2.810	-10.608%	4.78万	0.00亿	0.000%
2026-07-14	24.410	26.490	26.540	24.350	2.080	8.521%	4.73万	0.00亿	0.000%
2026-07-13	24.680	24.410	24.800	23.620	-0.270	-1.094%	3.17万	0.00亿	0.000%
2026-07-10	23.600	24.680	24.860	23.100	1.090	4.621%	3.72万	0.00亿	0.000%
2026-07-09	23.350	23.590	23.710	22.850	0.240	1.028%	1.93万	0.00亿	0.000%
2026-07-08	23.690	23.350	24.380	23.330	-0.220	-0.933%	2.44万	0.00亿	0.000%
2026-07-07	25.250	23.570	25.400	23.300	-1.580	-6.282%	4.04万	0.00亿	0.000%
2026-07-06	24.160	25.150	25.960	23.780	0.980	4.055%	4.43万	0.00亿	0.000%
2026-07-03	23.650	24.170	24.500	23.500	0.600	2.546%	2.75万	0.00亿	0.000%
2026-07-02	24.850	23.570	24.970	23.350	-1.360	-5.455%	3.46万	0.00亿	0.000%
2026-07-01	24.400	24.930	25.800	24.100	0.560	2.298%	4.49万	0.00亿	0.000%
2026-06-30	24.040	24.370	25.210	22.850	0.500	2.095%	5.89万	0.00亿	0.000%
2026-06-29	24.620	23.870	25.630	22.750	-0.790	-3.204%	2.59万	0.00亿	0.000%
2026-06-26	25.020	24.660	25.230	24.290	-0.350	-1.399%	2.88万	0.00亿	0.000%
2026-06-25	26.600	25.010	26.850	24.460	-1.240	-4.724%	4.87万	0.00亿	0.000%
2026-06-24	27.300	26.250	27.340	26.000	-1.050	-3.846%	2.72万	0.00亿	0.000%
2026-06-23	27.520	27.300	27.880	27.130	-0.490	-1.763%	1.78万	0.00亿	0.000%
2026-06-22	27.770	27.790	28.830	27.100	0.020	0.072%	2.68万	0.00亿	0.000%
2026-06-18	29.010	27.770	29.300	27.680	-0.950	-3.308%	2.50万	0.00亿	0.000%
2026-06-17	30.000	28.720	30.200	28.480	-1.510	-4.995%	3.51万	0.00亿	0.000%
2026-06-16	30.540	30.230	30.750	29.850	-0.310	-1.015%	1.82万	0.00亿	0.000%
2026-06-15	30.570	30.540	30.990	30.000	-0.030	-0.098%	2.60万	0.00亿	0.000%
2026-06-12	30.590	30.570	31.280	30.350	0.060	0.197%	2.36万	0.00亿	0.000%
2026-06-11	29.490	30.510	31.060	28.140	1.340	4.594%	3.83万	0.00亿	0.000%
2026-06-10	29.260	29.170	29.490	27.900	0.010	0.034%	2.68万	0.00亿	0.000%
2026-06-09	29.960	29.160	30.500	29.100	-0.800	-2.670%	2.62万	0.00亿	0.000%
2026-06-08	30.090	29.960	31.260	29.150	-0.710	-2.315%	3.34万	0.00亿	0.000%
2026-06-05	31.000	30.670	31.600	29.920	-0.590	-1.887%	4.29万	0.00亿	0.000%
2026-06-04	28.910	31.260	31.300	28.470	2.490	8.655%	5.81万	0.00亿	0.000%
2026-06-03	29.370	28.770	29.860	28.400	-0.740	-2.508%	2.86万	0.00亿	0.000%
2026-06-02	29.500	29.510	30.120	28.930	-0.420	-1.403%	2.39万	0.00亿	0.000%
2026-06-01	29.600	29.930	30.880	29.600	-0.020	-0.067%	2.32万	0.00亿	0.000%
2026-05-29	30.570	29.950	30.870	29.600	-0.730	-2.379%	3.18万	0.00亿	0.000%
2026-05-28	31.200	30.680	31.490	29.510	-0.180	-0.583%	4.51万	0.00亿	0.000%
2026-05-27	32.980	30.860	34.530	30.200	-1.840	-5.627%	6.76万	0.00亿	0.000%
2026-05-26	34.220	32.700	34.460	32.380	-1.520	-4.442%	4.38万	0.00亿	0.000%
2026-05-25	32.350	34.220	34.490	31.510	1.970	6.109%	7.36万	0.00亿	0.000%
2026-05-22	32.050	32.250	32.640	31.510	0.650	2.057%	3.47万	0.00亿	0.000%
2026-05-21	33.080	31.600	33.700	31.540	-0.870	-2.679%	6.04万	0.00亿	0.000%
2026-05-20	34.270	32.470	34.590	32.200	-2.230	-6.427%	9.49万	0.00亿	0.000%
2026-05-19	37.370	34.700	37.370	33.460	-2.800	-7.467%	11.80万	0.00亿	0.000%
2026-05-18	32.680	37.500	37.740	32.010	4.900	15.031%	13.00万	0.00亿	0.000%
2026-05-15	32.740	32.600	33.490	31.880	-0.120	-0.367%	3.81万	0.00亿	0.000%
2026-05-14	33.770	32.720	33.980	32.330	-1.020	-3.023%	4.69万	0.00亿	0.000%
2026-05-13	33.430	33.740	35.600	33.270	0.470	1.413%	5.81万	0.00亿	0.000%
2026-05-12	33.060	33.270	33.610	32.530	0.340	1.032%	6.20万	0.00亿	0.000%
2026-05-11	32.180	32.930	33.580	32.150	1.310	4.143%	5.54万	0.00亿	0.000%
2026-05-08	32.560	31.620	32.760	31.590	-1.140	-3.480%	5.31万	0.00亿	0.000%
2026-05-07	32.470	32.760	33.080	32.050	0.350	1.080%	3.63万	0.00亿	0.000%
2026-05-06	32.570	32.410	33.300	31.910	0.110	0.341%	4.94万	0.00亿	0.000%
2026-04-30	30.990	32.300	33.140	30.620	1.300	4.194%	6.24万	0.00亿	0.000%
2026-04-29	31.800	31.000	31.850	30.970	-0.480	-1.525%	3.38万	0.00亿	0.000%
2026-04-28	31.850	31.480	31.850	31.140	-0.440	-1.378%	3.83万	0.00亿	0.000%
2026-04-27	31.520	31.920	32.380	31.090	-0.170	-0.530%	4.67万	0.00亿	0.000%
2026-04-24	32.400	32.090	33.100	31.570	-0.640	-1.955%	4.20万	0.00亿	0.000%
2026-04-23	31.830	32.730	32.950	31.540	0.730	2.281%	6.01万	0.00亿	0.000%
2026-04-22	32.010	32.000	32.910	31.680	-0.180	-0.559%	4.79万	0.00亿	0.000%
2026-04-21	33.850	32.180	34.090	31.900	-1.440	-4.283%	6.54万	0.00亿	0.000%
2026-04-20	33.850	33.620	34.020	33.010	-0.340	-1.001%	5.09万	0.00亿	0.000%
2026-04-17	34.880	33.960	34.880	33.610	-0.920	-2.638%	7.19万	0.00亿	0.000%
2026-04-16	32.990	34.880	35.190	31.910	2.570	7.954%	11.75万	0.00亿	0.000%
2026-04-15	29.800	32.310	33.590	29.790	2.690	9.082%	10.18万	0.00亿	0.000%
2026-04-14	29.240	29.620	29.820	28.440	0.610	2.103%	7.16万	0.00亿	0.000%
2026-04-13	27.290	29.010	29.450	27.220	1.360	4.919%	9.77万	0.00亿	0.000%
2026-04-10	28.000	27.650	28.430	27.650	-0.300	-1.073%	5.03万	0.00亿	0.000%
2026-04-09	28.280	27.950	28.370	27.700	-0.620	-2.170%	3.33万	0.00亿	0.000%
2026-04-08	28.500	28.570	28.800	28.180	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-07	27.080	27.940	28.580	27.030	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-03	28.510	27.200	28.510	27.000	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-02	28.540	28.400	29.110	27.480	0.000	0.000%	6.73万	0.00亿	0.000%
2026-04-01	29.160	28.820	29.580	28.460	0.000	0.000%	5.25万	0.00亿	0.000%