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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.22 | 7.34 | 7.19 | 7.27 | +0.41% | 0.53 | 2.00% |
| 2025-06-24 | 7.15 | 7.26 | 7.11 | 7.24 | +0.98% | 0.51 | 1.93% |
| 2025-06-23 | 7.00 | 7.19 | 6.96 | 7.17 | +1.70% | 0.56 | 2.15% |
| 2025-06-20 | 7.12 | 7.16 | 7.03 | 7.05 | -0.42% | 0.54 | 2.07% |
| 2025-06-19 | 7.25 | 7.31 | 7.04 | 7.08 | -3.15% | 1.12 | 4.28% |
| 2025-06-18 | 7.70 | 7.70 | 7.25 | 7.31 | -7.35% | 2.25 | 8.30% |
| 2025-06-17 | 7.82 | 8.44 | 7.70 | 7.89 | +2.87% | 3.31 | 11.13% |
| 2025-06-16 | 7.47 | 7.67 | 7.36 | 7.67 | +2.68% | 0.60 | 2.17% |
| 2025-06-13 | 7.53 | 7.56 | 7.40 | 7.47 | -1.06% | 0.43 | 1.57% |
| 2025-06-12 | 7.48 | 7.56 | 7.40 | 7.55 | +0.40% | 0.32 | 1.19% |
| 2025-06-11 | 7.54 | 7.54 | 7.44 | 7.52 | 0.00% | 0.37 | 1.34% |
| 2025-06-10 | 7.59 | 7.59 | 7.43 | 7.52 | -1.44% | 0.59 | 2.17% |
| 2025-06-09 | 7.38 | 7.63 | 7.31 | 7.63 | +4.09% | 0.66 | 2.40% |
| 2025-06-06 | 7.28 | 7.33 | 7.21 | 7.33 | +0.69% | 0.25 | 0.95% |
| 2025-06-05 | 7.34 | 7.34 | 7.21 | 7.28 | -0.82% | 0.38 | 1.43% |
| 2025-06-04 | 7.27 | 7.35 | 7.25 | 7.34 | +0.82% | 0.34 | 1.26% |
| 2025-06-03 | 7.09 | 7.29 | 7.08 | 7.28 | +1.39% | 0.39 | 1.47% |
| 2025-05-30 | 7.23 | 7.32 | 7.17 | 7.18 | -0.55% | 0.41 | 1.54% |
| 2025-05-29 | 7.18 | 7.26 | 7.12 | 7.22 | +0.70% | 0.37 | 1.39% |
| 2025-05-28 | 7.20 | 7.25 | 7.14 | 7.17 | -0.69% | 0.29 | 1.10% |