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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.61 | 9.95 | 9.54 | 9.92 | +5.31% | 2.00 | 5.61% |
| 2026-03-23 | 9.80 | 9.84 | 9.35 | 9.42 | -5.61% | 1.81 | 5.16% |
| 2026-03-20 | 10.26 | 10.50 | 9.97 | 9.98 | -2.35% | 1.87 | 4.99% |
| 2026-03-19 | 10.41 | 10.55 | 10.16 | 10.22 | -3.22% | 1.95 | 5.16% |
| 2026-03-18 | 10.84 | 11.00 | 10.42 | 10.56 | -2.58% | 2.75 | 7.10% |
| 2026-03-17 | 11.31 | 11.48 | 10.81 | 10.84 | -5.82% | 5.34 | 13.11% |
| 2026-03-16 | 11.30 | 11.80 | 11.30 | 11.51 | +7.27% | 7.41 | 17.34% |
| 2026-03-13 | 10.58 | 11.03 | 10.56 | 10.73 | +0.85% | 2.12 | 5.35% |
| 2026-03-12 | 10.91 | 10.92 | 10.62 | 10.64 | -2.74% | 2.00 | 5.11% |
| 2026-03-11 | 10.96 | 11.08 | 10.81 | 10.94 | -1.08% | 1.99 | 4.99% |
| 2026-03-10 | 11.15 | 11.37 | 10.95 | 11.06 | -0.45% | 2.60 | 6.39% |
| 2026-03-09 | 11.17 | 11.49 | 10.95 | 11.11 | -2.20% | 2.97 | 7.27% |
| 2026-03-06 | 11.50 | 11.50 | 10.56 | 11.36 | -3.15% | 4.19 | 10.39% |
| 2026-03-05 | 12.30 | 12.35 | 11.53 | 11.73 | -6.01% | 5.35 | 12.35% |
| 2026-03-04 | 11.93 | 12.80 | 11.88 | 12.48 | +5.49% | 8.09 | 17.90% |
| 2026-03-03 | 11.80 | 12.23 | 11.49 | 11.83 | +1.63% | 5.65 | 12.99% |
| 2026-03-02 | 11.77 | 11.86 | 11.45 | 11.64 | -2.43% | 2.70 | 6.34% |
| 2026-02-27 | 12.02 | 12.02 | 11.75 | 11.93 | -0.75% | 3.17 | 7.29% |
| 2026-02-26 | 12.30 | 12.34 | 11.98 | 12.02 | -2.04% | 3.34 | 7.53% |
| 2026-02-25 | 12.27 | 12.51 | 12.18 | 12.27 | -0.97% | 4.66 | 10.32% |