中水渔业 sz.000798
8.62
-1.49%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.80 | 8.81 | 8.54 | 8.62 | -1.49% | 0.53 | 1.68% |
| 2026-05-22 | 8.67 | 8.82 | 8.56 | 8.75 | +1.04% | 0.47 | 1.48% |
| 2026-05-21 | 8.97 | 9.02 | 8.61 | 8.66 | -2.91% | 0.62 | 1.93% |
| 2026-05-20 | 9.07 | 9.07 | 8.78 | 8.92 | -1.65% | 0.55 | 1.70% |
| 2026-05-19 | 9.05 | 9.14 | 8.96 | 9.07 | +0.11% | 0.48 | 1.45% |
| 2026-05-18 | 9.15 | 9.15 | 8.95 | 9.06 | -0.22% | 0.47 | 1.44% |
| 2026-05-15 | 9.25 | 9.26 | 9.05 | 9.08 | -1.84% | 0.66 | 1.97% |
| 2026-05-14 | 9.24 | 9.35 | 9.18 | 9.25 | +0.11% | 0.68 | 2.00% |
| 2026-05-13 | 9.21 | 9.30 | 9.17 | 9.24 | +0.22% | 0.52 | 1.54% |
| 2026-05-12 | 9.50 | 9.50 | 9.21 | 9.22 | -2.64% | 0.69 | 2.01% |
| 2026-05-11 | 9.50 | 9.54 | 9.39 | 9.47 | -0.32% | 0.66 | 1.91% |
| 2026-05-08 | 9.28 | 9.56 | 9.25 | 9.50 | +2.48% | 1.06 | 3.07% |
| 2026-05-07 | 9.33 | 9.38 | 9.24 | 9.27 | -0.64% | 0.65 | 1.92% |
| 2026-05-06 | 9.29 | 9.37 | 9.25 | 9.33 | +0.21% | 0.80 | 2.35% |
| 2026-04-30 | 9.25 | 9.45 | 9.23 | 9.31 | +0.54% | 0.68 | 2.00% |
| 2026-04-29 | 9.24 | 9.37 | 9.17 | 9.26 | +0.33% | 0.79 | 2.32% |
| 2026-04-28 | 9.12 | 9.26 | 9.11 | 9.23 | +0.54% | 0.84 | 2.51% |
| 2026-04-27 | 9.14 | 9.21 | 8.92 | 9.18 | -0.54% | 1.07 | 3.22% |
| 2026-04-24 | 9.60 | 9.61 | 9.02 | 9.23 | -6.39% | 1.92 | 5.68% |
| 2026-04-23 | 10.02 | 10.05 | 9.78 | 9.86 | -1.89% | 1.03 | 2.85% |