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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.20 | 10.27 | 10.00 | 10.05 | -2.62% | 1.37 | 3.72% |
| 2026-04-21 | 10.67 | 10.89 | 10.21 | 10.32 | -1.15% | 1.84 | 4.83% |
| 2026-04-20 | 10.36 | 10.45 | 10.28 | 10.44 | +1.95% | 1.01 | 2.66% |
| 2026-04-17 | 10.37 | 10.37 | 10.17 | 10.24 | -1.35% | 0.68 | 1.80% |
| 2026-04-16 | 10.31 | 10.40 | 10.20 | 10.38 | +0.58% | 0.84 | 2.22% |
| 2026-04-15 | 10.47 | 10.47 | 10.23 | 10.32 | -0.58% | 0.65 | 1.72% |
| 2026-04-14 | 10.42 | 10.45 | 10.20 | 10.38 | -0.19% | 0.88 | 2.34% |
| 2026-04-13 | 10.30 | 10.40 | 10.19 | 10.40 | +0.78% | 0.91 | 2.41% |
| 2026-04-10 | 10.27 | 10.39 | 10.21 | 10.32 | +0.78% | 0.88 | 2.33% |
| 2026-04-09 | 10.30 | 10.38 | 10.18 | 10.24 | -1.63% | 0.82 | 2.19% |
| 2026-04-08 | 10.23 | 10.41 | 10.16 | 10.41 | +2.46% | 1.32 | 3.51% |
| 2026-04-07 | 9.86 | 10.22 | 9.86 | 10.16 | +2.42% | 0.96 | 2.61% |
| 2026-04-03 | 10.25 | 10.25 | 9.89 | 9.92 | -3.50% | 1.04 | 2.86% |
| 2026-04-02 | 10.20 | 10.30 | 10.12 | 10.28 | +0.39% | 0.94 | 2.52% |
| 2026-04-01 | 10.24 | 10.27 | 10.10 | 10.24 | +1.29% | 0.92 | 2.46% |
| 2026-03-31 | 10.25 | 10.42 | 10.09 | 10.11 | -1.94% | 1.09 | 2.91% |
| 2026-03-30 | 9.97 | 10.32 | 9.96 | 10.31 | +1.88% | 1.44 | 3.87% |
| 2026-03-27 | 10.05 | 10.19 | 9.95 | 10.12 | +0.40% | 1.52 | 4.12% |
| 2026-03-26 | 10.12 | 10.21 | 9.96 | 10.08 | -1.08% | 1.45 | 3.94% |
| 2026-03-25 | 10.35 | 10.35 | 10.01 | 10.19 | +2.72% | 1.96 | 5.28% |