四环生物

000518
🏛️ 中国 →
2.28
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.60 3.68 3.56 3.63 37.0M
2021-12-30 3.55 3.69 3.52 3.63 35.7M
2021-12-29 3.45 3.65 3.43 3.59 37.3M
2021-12-28 3.56 3.60 3.47 3.50 35.5M
2021-12-27 3.36 3.80 3.30 3.61 79.9M
2021-12-24 3.32 3.66 3.31 3.53 83.8M
2021-12-23 3.42 3.42 3.33 3.33 10.2M
2021-12-22 3.40 3.43 3.35 3.42 15.9M
2021-12-21 3.34 3.40 3.30 3.40 18.5M
2021-12-20 3.32 3.37 3.30 3.34 13.6M
2021-12-17 3.28 3.30 3.26 3.30 7.7M
2021-12-16 3.25 3.32 3.24 3.28 7.3M
2021-12-15 3.28 3.29 3.25 3.27 6.3M
2021-12-14 3.25 3.28 3.24 3.28 6.3M
2021-12-13 3.23 3.25 3.22 3.25 4.0M
2021-12-10 3.26 3.26 3.23 3.24 3.4M
2021-12-09 3.22 3.26 3.21 3.25 4.6M
2021-12-08 3.22 3.25 3.22 3.23 3.7M
2021-12-07 3.25 3.27 3.21 3.23 4.6M
2021-12-06 3.28 3.30 3.24 3.25 6.5M
2021-12-03 3.29 3.31 3.26 3.29 5.7M
2021-12-02 3.33 3.35 3.27 3.29 8.2M
2021-12-01 3.38 3.38 3.31 3.33 9.9M
2021-11-30 3.29 3.38 3.26 3.38 18.5M
2021-11-29 3.26 3.46 3.26 3.33 24.0M
2021-11-26 3.24 3.25 3.19 3.20 4.6M
2021-11-25 3.19 3.25 3.18 3.24 8.2M
2021-11-24 3.20 3.20 3.17 3.18 2.6M
2021-11-23 3.19 3.21 3.18 3.20 3.7M
2021-11-22 3.20 3.20 3.18 3.19 2.7M
2021-11-19 3.17 3.20 3.17 3.20 2.2M
2021-11-18 3.21 3.21 3.16 3.17 3.3M
2021-11-17 3.23 3.23 3.19 3.20 4.5M
2021-11-16 3.24 3.27 3.20 3.23 4.3M
2021-11-15 3.21 3.28 3.19 3.25 7.7M
2021-11-12 3.22 3.22 3.19 3.20 4.1M
2021-11-11 3.19 3.23 3.18 3.22 4.8M
2021-11-10 3.19 3.29 3.15 3.23 8.2M
2021-11-09 3.18 3.22 3.16 3.19 3.8M
2021-11-08 3.17 3.19 3.14 3.18 3.3M
2021-11-05 3.15 3.18 3.14 3.18 3.6M
2021-11-04 3.16 3.18 3.13 3.16 3.8M
2021-11-03 3.19 3.24 3.14 3.19 7.8M
2021-11-02 3.10 3.32 3.02 3.24 13.3M
2021-11-01 3.11 3.11 3.07 3.10 3.3M
2021-10-29 3.04 3.12 3.01 3.11 4.7M
2021-10-28 3.03 3.06 3.00 3.01 4.6M
2021-10-27 3.14 3.14 3.03 3.04 6.2M
2021-10-26 3.14 3.16 3.13 3.15 2.5M
2021-10-25 3.16 3.17 3.13 3.15 3.1M
2021-10-22 3.18 3.19 3.15 3.16 2.8M
2021-10-21 3.18 3.20 3.17 3.18 3.0M
2021-10-20 3.20 3.21 3.18 3.18 3.0M
2021-10-19 3.19 3.22 3.18 3.21 2.7M
2021-10-18 3.22 3.23 3.17 3.20 3.7M
2021-10-15 3.25 3.25 3.22 3.22 4.2M
2021-10-14 3.28 3.29 3.25 3.26 2.8M
2021-10-13 3.25 3.30 3.25 3.29 3.1M
2021-10-12 3.31 3.31 3.24 3.25 4.4M
2021-10-11 3.28 3.34 3.27 3.31 5.0M
2021-10-08 3.24 3.29 3.24 3.29 7.1M
2021-09-30 3.21 3.25 3.20 3.23 3.2M
2021-09-29 3.28 3.29 3.21 3.21 5.9M
2021-09-28 3.26 3.29 3.25 3.28 3.6M
2021-09-27 3.34 3.34 3.26 3.26 7.9M
2021-09-24 3.40 3.41 3.35 3.36 5.7M
2021-09-23 3.35 3.42 3.34 3.40 8.8M
2021-09-22 3.35 3.37 3.32 3.35 4.0M
2021-09-17 3.41 3.41 3.33 3.36 9.1M
2021-09-16 3.40 3.45 3.38 3.41 12.3M
2021-09-15 3.34 3.41 3.32 3.40 7.4M
2021-09-14 3.41 3.44 3.35 3.35 7.3M
2021-09-13 3.36 3.43 3.36 3.41 6.9M
2021-09-10 3.40 3.42 3.35 3.37 8.8M
2021-09-09 3.44 3.44 3.40 3.42 9.0M
2021-09-08 3.37 3.47 3.36 3.44 12.6M
2021-09-07 3.37 3.37 3.34 3.37 6.4M
2021-09-06 3.35 3.38 3.35 3.37 6.0M
2021-09-03 3.32 3.37 3.31 3.35 7.6M
2021-09-02 3.29 3.32 3.28 3.31 5.2M
2021-09-01 3.24 3.30 3.24 3.30 7.3M
2021-08-31 3.27 3.27 3.22 3.25 4.8M
2021-08-30 3.27 3.30 3.20 3.25 6.0M
2021-08-27 3.28 3.29 3.26 3.28 3.9M
2021-08-26 3.32 3.32 3.27 3.27 6.1M
2021-08-25 3.32 3.33 3.29 3.31 4.8M
2021-08-24 3.33 3.35 3.31 3.32 4.4M
2021-08-23 3.25 3.34 3.25 3.32 4.7M
2021-08-20 3.32 3.32 3.25 3.27 5.0M
2021-08-19 3.33 3.33 3.31 3.31 3.9M
2021-08-18 3.32 3.35 3.31 3.34 5.0M
2021-08-17 3.40 3.40 3.32 3.32 7.2M
2021-08-16 3.39 3.42 3.37 3.40 5.1M
2021-08-13 3.41 3.42 3.36 3.39 6.5M
2021-08-12 3.41 3.44 3.40 3.41 5.4M
2021-08-11 3.44 3.45 3.40 3.41 9.0M
2021-08-10 3.44 3.46 3.42 3.45 5.3M
2021-08-09 3.42 3.46 3.41 3.45 5.7M
2021-08-06 3.50 3.50 3.41 3.44 10.5M
2021-08-05 3.59 3.66 3.51 3.52 12.4M
2021-08-04 3.60 3.61 3.53 3.59 18.5M
2021-08-03 3.46 3.70 3.46 3.68 31.5M
2021-08-02 3.43 3.55 3.43 3.48 17.2M
2021-07-30 3.40 3.43 3.31 3.42 10.3M
2021-07-29 3.37 3.46 3.35 3.40 11.6M
2021-07-28 3.27 3.55 3.14 3.41 17.3M
2021-07-27 3.29 3.34 3.27 3.27 5.4M
2021-07-26 3.40 3.40 3.25 3.29 10.4M
2021-07-23 3.43 3.43 3.39 3.40 6.4M
2021-07-22 3.44 3.45 3.41 3.43 5.3M
2021-07-21 3.42 3.46 3.41 3.44 6.0M
2021-07-20 3.39 3.47 3.37 3.43 5.8M
2021-07-19 3.41 3.41 3.38 3.40 5.4M
2021-07-16 3.41 3.43 3.39 3.42 4.9M
2021-07-15 3.49 3.49 3.38 3.44 7.7M
2021-07-14 3.47 3.52 3.47 3.50 7.7M
2021-07-13 3.50 3.50 3.44 3.47 6.9M
2021-07-12 3.50 3.52 3.48 3.50 7.1M
2021-07-09 3.44 3.49 3.39 3.47 10.0M
2021-07-08 3.55 3.56 3.44 3.45 12.2M
2021-07-07 3.57 3.57 3.54 3.55 5.1M
2021-07-06 3.57 3.58 3.54 3.57 5.1M
2021-07-05 3.66 3.66 3.54 3.57 11.4M
2021-07-02 3.69 3.70 3.63 3.66 6.8M
2021-07-01 3.68 3.76 3.65 3.70 11.4M
2021-06-30 3.69 3.69 3.66 3.68 4.0M
2021-06-29 3.68 3.70 3.67 3.67 4.2M
2021-06-28 3.70 3.70 3.67 3.68 4.4M
2021-06-25 3.67 3.71 3.66 3.71 4.8M
2021-06-24 3.69 3.70 3.66 3.67 5.1M
2021-06-23 3.74 3.74 3.68 3.69 6.1M
2021-06-22 3.75 3.77 3.72 3.75 4.9M
2021-06-21 3.71 3.77 3.67 3.75 5.9M
2021-06-18 3.67 3.71 3.64 3.71 6.5M
2021-06-17 3.68 3.68 3.65 3.68 5.9M
2021-06-16 3.87 3.87 3.63 3.68 19.1M
2021-06-15 3.85 3.87 3.85 3.87 5.9M
2021-06-11 3.91 3.91 3.85 3.85 8.0M
2021-06-10 3.93 3.93 3.88 3.89 10.6M
2021-06-09 3.92 3.94 3.91 3.93 5.2M
2021-06-08 3.93 3.95 3.92 3.93 5.7M
2021-06-07 3.96 3.96 3.93 3.93 6.3M
2021-06-04 3.96 3.96 3.94 3.95 4.9M
2021-06-03 3.94 3.96 3.94 3.95 6.5M
2021-06-02 3.99 3.99 3.94 3.95 8.9M
2021-06-01 3.97 4.03 3.94 4.00 12.3M
2021-05-31 3.94 3.99 3.93 3.98 9.9M
2021-05-28 3.96 3.97 3.93 3.94 8.3M
2021-05-27 3.99 3.99 3.95 3.97 7.2M
2021-05-26 3.95 3.99 3.94 3.99 10.1M
2021-05-25 3.93 3.97 3.93 3.96 7.6M
2021-05-24 3.96 3.97 3.93 3.94 7.8M
2021-05-21 3.96 3.97 3.94 3.95 7.5M
2021-05-20 3.98 4.00 3.95 3.96 7.5M
2021-05-19 3.99 4.02 3.96 3.98 7.9M
2021-05-18 3.96 4.05 3.95 4.01 9.9M
2021-05-17 4.07 4.10 3.98 3.98 15.2M
2021-05-14 4.04 4.14 4.00 4.07 22.9M
2021-05-13 3.96 4.08 3.94 4.04 21.7M
2021-05-12 3.95 4.04 3.92 3.99 13.6M
2021-05-11 3.98 3.98 3.91 3.95 13.2M
2021-05-10 3.95 4.04 3.95 3.99 12.8M
2021-05-07 3.96 3.99 3.94 3.94 13.3M
2021-05-06 4.00 4.05 3.95 3.97 20.9M
2021-04-30 3.97 4.10 3.92 4.09 26.0M
2021-04-29 4.16 4.16 4.04 4.05 31.5M
2021-04-28 4.21 4.33 4.11 4.17 48.7M
2021-04-27 4.54 4.54 4.24 4.33 87.5M
2021-04-26 4.36 4.36 4.36 4.36 26.7M
2021-04-23 4.03 4.03 3.96 3.96 8.8M
2021-04-22 4.04 4.07 4.01 4.03 11.2M
2021-04-21 3.99 4.15 3.96 4.08 19.7M
2021-04-20 4.02 4.04 3.99 4.00 8.0M
2021-04-19 3.99 4.02 3.97 4.01 8.7M
2021-04-16 3.95 3.99 3.91 3.98 7.1M
2021-04-15 3.97 4.00 3.95 3.95 8.6M
2021-04-14 3.97 4.06 3.95 4.02 12.6M
2021-04-13 3.91 4.16 3.88 4.02 16.4M
2021-04-12 3.99 4.00 3.92 3.93 8.8M
2021-04-09 3.92 4.04 3.90 4.01 14.0M
2021-04-08 3.94 3.97 3.92 3.94 7.5M
2021-04-07 3.93 3.96 3.90 3.95 7.7M
2021-04-06 3.89 3.98 3.85 3.95 11.5M
2021-04-02 3.94 3.94 3.88 3.89 9.2M
2021-04-01 4.02 4.04 3.85 3.93 18.3M
2021-03-31 4.03 4.04 4.01 4.04 5.5M
2021-03-30 4.08 4.08 4.03 4.04 7.1M
2021-03-29 4.08 4.09 4.05 4.08 6.7M
2021-03-26 4.05 4.09 4.04 4.07 6.1M
2021-03-25 4.07 4.08 4.03 4.06 6.7M
2021-03-24 4.12 4.12 4.06 4.08 6.8M
2021-03-23 4.10 4.12 4.07 4.10 7.8M
2021-03-22 4.11 4.13 4.05 4.12 14.5M
2021-03-19 4.15 4.25 4.14 4.17 8.9M
2021-03-18 4.14 4.20 4.13 4.18 7.6M
2021-03-17 4.12 4.17 4.11 4.16 7.0M
2021-03-16 4.11 4.14 4.10 4.14 6.2M
2021-03-15 4.12 4.14 4.09 4.11 6.2M
2021-03-12 4.10 4.18 4.06 4.14 8.6M
2021-03-11 4.06 4.11 4.06 4.10 6.1M
2021-03-10 4.12 4.15 4.06 4.07 7.4M
2021-03-09 4.23 4.23 4.04 4.12 12.4M
2021-03-08 4.26 4.30 4.23 4.24 10.5M
2021-03-05 4.20 4.26 4.18 4.25 9.3M
2021-03-04 4.25 4.25 4.19 4.20 8.8M
2021-03-03 4.20 4.25 4.18 4.25 7.2M
2021-03-02 4.25 4.27 4.19 4.21 7.7M
2021-03-01 4.17 4.25 4.17 4.24 8.3M
2021-02-26 4.16 4.21 4.13 4.18 7.9M
2021-02-25 4.25 4.27 4.20 4.21 8.1M
2021-02-24 4.25 4.28 4.22 4.24 10.2M
2021-02-23 4.36 4.36 4.26 4.26 14.9M
2021-02-22 4.34 4.42 4.31 4.37 21.5M
2021-02-19 4.23 4.35 4.21 4.35 15.9M
2021-02-18 4.25 4.29 4.19 4.24 13.1M
2021-02-10 4.16 4.24 4.15 4.21 10.7M
2021-02-09 4.10 4.18 4.09 4.17 9.9M
2021-02-08 4.09 4.14 4.07 4.11 7.0M
2021-02-05 4.07 4.13 4.07 4.10 7.1M
2021-02-04 4.19 4.19 4.03 4.07 10.9M
2021-02-03 4.19 4.29 4.15 4.19 14.4M
2021-02-02 4.13 4.20 4.05 4.20 11.8M
2021-02-01 4.05 4.17 4.02 4.12 11.6M
2021-01-29 4.25 4.27 4.03 4.08 18.5M
2021-01-28 4.31 4.31 4.22 4.23 11.5M
2021-01-27 4.30 4.35 4.25 4.33 11.6M
2021-01-26 4.37 4.37 4.30 4.31 17.0M
2021-01-25 4.56 4.58 4.40 4.41 25.6M
2021-01-22 4.58 4.64 4.48 4.61 38.7M
2021-01-21 4.45 4.87 4.43 4.71 62.0M
2021-01-20 4.42 4.45 4.38 4.43 13.9M
2021-01-19 4.40 4.43 4.32 4.41 18.2M
2021-01-18 4.42 4.46 4.38 4.43 18.1M
2021-01-15 4.41 4.46 4.37 4.42 18.0M
2021-01-14 4.40 4.49 4.31 4.43 25.8M
2021-01-13 4.66 4.67 4.28 4.37 50.0M
2021-01-12 5.08 5.08 4.64 4.73 72.0M
2021-01-11 5.48 5.58 5.15 5.16 58.2M
2021-01-08 5.32 5.50 5.26 5.48 65.1M
2021-01-07 5.28 5.40 5.20 5.38 52.6M
2021-01-06 5.13 5.53 5.06 5.35 71.7M
2021-01-05 5.13 5.25 5.10 5.15 33.7M
2021-01-04 5.09 5.18 5.00 5.17 36.1M