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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.27 | 8.37 | 8.25 | 8.37 | +0.72% | 0.79 | 2.60% |
| 2025-08-19 | 8.29 | 8.41 | 8.20 | 8.31 | +0.24% | 0.91 | 2.99% |
| 2025-08-18 | 8.35 | 8.45 | 8.22 | 8.29 | 0.00% | 1.51 | 4.97% |
| 2025-08-15 | 8.51 | 8.80 | 8.24 | 8.29 | +2.60% | 2.02 | 6.56% |
| 2025-08-14 | 8.22 | 8.26 | 8.08 | 8.08 | -1.70% | 0.66 | 2.20% |
| 2025-08-13 | 8.26 | 8.29 | 8.13 | 8.22 | -0.36% | 0.64 | 2.12% |
| 2025-08-12 | 8.35 | 8.40 | 8.23 | 8.25 | -1.20% | 0.67 | 2.21% |
| 2025-08-11 | 8.31 | 8.38 | 8.25 | 8.35 | +0.12% | 0.66 | 2.15% |
| 2025-08-08 | 8.23 | 8.34 | 8.21 | 8.34 | +1.34% | 0.77 | 2.52% |
| 2025-08-07 | 8.29 | 8.31 | 8.20 | 8.23 | -0.72% | 0.66 | 2.19% |
| 2025-08-06 | 8.30 | 8.33 | 8.23 | 8.29 | 0.00% | 0.79 | 2.62% |
| 2025-08-05 | 8.19 | 8.35 | 8.17 | 8.29 | +1.10% | 1.01 | 3.33% |
| 2025-08-04 | 8.20 | 8.25 | 8.04 | 8.20 | -0.12% | 1.13 | 3.79% |
| 2025-08-01 | 8.17 | 8.27 | 8.10 | 8.21 | -1.44% | 1.87 | 6.26% |
| 2025-07-31 | 8.64 | 8.73 | 8.24 | 8.33 | -5.56% | 3.69 | 12.08% |
| 2025-07-30 | 8.01 | 8.82 | 7.98 | 8.82 | +9.98% | 1.66 | 5.27% |
| 2025-07-29 | 8.09 | 8.09 | 7.94 | 8.02 | -0.74% | 0.45 | 1.55% |
| 2025-07-28 | 8.06 | 8.12 | 8.01 | 8.08 | +0.37% | 0.38 | 1.30% |
| 2025-07-25 | 8.07 | 8.13 | 7.99 | 8.05 | +0.37% | 0.50 | 1.68% |
| 2025-07-24 | 7.96 | 8.03 | 7.89 | 8.02 | +1.39% | 0.44 | 1.50% |