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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.08 | 12.88 | 11.90 | 12.39 | -0.56% | 8.31 | 18.43% |
| 2026-02-13 | 11.32 | 12.46 | 11.31 | 12.46 | +9.97% | 5.27 | 11.84% |
| 2026-02-12 | 11.49 | 11.55 | 11.30 | 11.33 | -0.96% | 2.31 | 5.54% |
| 2026-02-11 | 11.79 | 11.85 | 11.44 | 11.44 | -4.11% | 3.55 | 8.40% |
| 2026-02-10 | 11.75 | 12.39 | 11.62 | 11.93 | +1.62% | 5.20 | 11.83% |
| 2026-02-09 | 11.69 | 12.05 | 11.63 | 11.74 | +2.18% | 5.12 | 11.83% |
| 2026-02-06 | 11.63 | 11.87 | 11.15 | 11.49 | -2.13% | 4.13 | 9.84% |
| 2026-02-05 | 11.31 | 11.80 | 11.22 | 11.74 | +1.91% | 5.34 | 12.58% |
| 2026-02-04 | 11.33 | 11.64 | 11.27 | 11.52 | +2.04% | 4.91 | 11.67% |
| 2026-02-03 | 11.36 | 11.39 | 11.14 | 11.29 | +0.44% | 3.11 | 7.56% |
| 2026-02-02 | 11.55 | 11.70 | 11.22 | 11.24 | -2.68% | 5.93 | 14.24% |
| 2026-01-30 | 10.75 | 11.55 | 10.74 | 11.55 | +10.00% | 5.88 | 14.26% |
| 2026-01-29 | 10.41 | 10.51 | 10.26 | 10.50 | +0.67% | 1.17 | 3.06% |
| 2026-01-28 | 10.31 | 10.50 | 10.31 | 10.43 | +0.48% | 1.14 | 3.00% |
| 2026-01-27 | 10.62 | 10.67 | 10.25 | 10.38 | -2.17% | 1.39 | 3.67% |
| 2026-01-26 | 10.93 | 10.93 | 10.53 | 10.61 | -2.93% | 1.58 | 4.04% |
| 2026-01-23 | 10.81 | 10.93 | 10.77 | 10.93 | +1.49% | 1.54 | 3.88% |
| 2026-01-22 | 10.70 | 10.77 | 10.64 | 10.77 | +0.65% | 0.99 | 2.51% |
| 2026-01-21 | 10.60 | 10.71 | 10.51 | 10.70 | +0.09% | 1.10 | 2.83% |
| 2026-01-20 | 11.05 | 11.05 | 10.55 | 10.69 | -3.35% | 2.40 | 6.10% |