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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.09 | 7.22 | 7.07 | 7.22 | +1.69% | 0.39 | 1.50% |
| 2025-05-26 | 7.02 | 7.13 | 7.00 | 7.10 | +1.14% | 0.23 | 0.91% |
| 2025-05-23 | 7.06 | 7.19 | 7.01 | 7.02 | -1.13% | 0.31 | 1.19% |
| 2025-05-22 | 7.19 | 7.22 | 7.03 | 7.10 | -1.25% | 0.30 | 1.14% |
| 2025-05-21 | 7.24 | 7.27 | 7.14 | 7.19 | -0.42% | 0.28 | 1.06% |
| 2025-05-20 | 7.17 | 7.25 | 7.17 | 7.22 | +0.28% | 0.28 | 1.07% |
| 2025-05-19 | 7.01 | 7.20 | 7.00 | 7.20 | +2.56% | 0.50 | 1.92% |
| 2025-05-16 | 7.12 | 7.12 | 7.01 | 7.02 | -1.68% | 0.30 | 1.16% |
| 2025-05-15 | 7.09 | 7.18 | 7.02 | 7.14 | +0.56% | 0.44 | 1.68% |
| 2025-05-14 | 7.08 | 7.17 | 7.02 | 7.10 | 0.00% | 0.29 | 1.13% |
| 2025-05-13 | 7.14 | 7.20 | 7.08 | 7.10 | 0.00% | 0.31 | 1.20% |
| 2025-05-12 | 7.06 | 7.13 | 7.02 | 7.10 | +0.42% | 0.37 | 1.43% |
| 2025-05-09 | 7.02 | 7.10 | 6.96 | 7.07 | +0.71% | 0.37 | 1.45% |
| 2025-05-08 | 6.92 | 7.04 | 6.89 | 7.02 | +0.57% | 0.33 | 1.27% |
| 2025-05-07 | 6.90 | 6.98 | 6.89 | 6.98 | +1.90% | 0.46 | 1.80% |
| 2025-05-06 | 6.80 | 6.88 | 6.79 | 6.85 | +1.03% | 0.28 | 1.13% |