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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.03 | 8.07 | 7.90 | 7.91 | -1.00% | 0.40 | 1.36% |
| 2025-07-22 | 8.02 | 8.04 | 7.94 | 7.99 | -0.25% | 0.52 | 1.77% |
| 2025-07-21 | 7.77 | 8.04 | 7.75 | 8.01 | +2.56% | 0.84 | 2.88% |
| 2025-07-18 | 7.81 | 7.84 | 7.75 | 7.81 | +0.13% | 0.40 | 1.41% |
| 2025-07-17 | 7.83 | 7.93 | 7.77 | 7.80 | -0.76% | 0.47 | 1.65% |
| 2025-07-16 | 7.76 | 7.89 | 7.76 | 7.86 | +0.90% | 0.69 | 2.39% |
| 2025-07-15 | 7.98 | 8.06 | 7.72 | 7.79 | -0.89% | 0.88 | 3.06% |
| 2025-07-14 | 7.79 | 7.88 | 7.77 | 7.86 | +0.64% | 0.55 | 1.90% |
| 2025-07-11 | 7.76 | 7.85 | 7.72 | 7.81 | +0.39% | 0.70 | 2.44% |
| 2025-07-10 | 7.71 | 7.83 | 7.71 | 7.78 | +0.65% | 0.56 | 1.98% |
| 2025-07-09 | 7.73 | 7.81 | 7.69 | 7.73 | -0.13% | 0.76 | 2.66% |
| 2025-07-08 | 7.67 | 7.74 | 7.63 | 7.74 | +0.91% | 0.75 | 2.66% |
| 2025-07-07 | 7.64 | 7.72 | 7.52 | 7.67 | +0.13% | 0.77 | 2.74% |
| 2025-07-04 | 7.81 | 7.84 | 7.63 | 7.66 | -2.42% | 1.51 | 5.36% |
| 2025-07-03 | 8.23 | 8.30 | 7.78 | 7.85 | -3.80% | 3.27 | 11.29% |
| 2025-07-02 | 7.70 | 8.16 | 7.62 | 8.16 | +9.97% | 2.72 | 9.33% |
| 2025-07-01 | 7.39 | 7.48 | 7.36 | 7.42 | 0.00% | 0.44 | 1.62% |
| 2025-06-30 | 7.39 | 7.55 | 7.39 | 7.42 | +0.95% | 0.45 | 1.66% |
| 2025-06-27 | 7.35 | 7.44 | 7.31 | 7.35 | -0.14% | 0.40 | 1.47% |
| 2025-06-26 | 7.32 | 7.40 | 7.28 | 7.36 | +1.24% | 0.64 | 2.39% |