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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.93 | 11.06 | 10.86 | 11.06 | +0.73% | 1.73 | 4.30% |
| 2026-01-16 | 10.92 | 11.14 | 10.86 | 10.98 | +0.18% | 2.30 | 5.72% |
| 2026-01-15 | 11.28 | 11.29 | 10.90 | 10.96 | -3.69% | 2.55 | 6.30% |
| 2026-01-14 | 11.40 | 11.60 | 11.16 | 11.38 | -1.13% | 3.74 | 8.95% |
| 2026-01-13 | 11.87 | 11.98 | 11.45 | 11.51 | -4.48% | 4.29 | 10.10% |
| 2026-01-12 | 11.97 | 12.24 | 11.71 | 12.05 | -1.87% | 7.28 | 16.69% |
| 2026-01-09 | 11.62 | 12.48 | 11.51 | 12.28 | +7.44% | 8.55 | 19.48% |
| 2026-01-08 | 11.79 | 11.80 | 11.35 | 11.43 | -3.14% | 5.86 | 13.99% |
| 2026-01-07 | 11.01 | 11.80 | 11.01 | 11.80 | +9.97% | 6.68 | 16.02% |
| 2026-01-06 | 10.63 | 10.84 | 10.59 | 10.73 | +0.47% | 1.82 | 4.63% |
| 2026-01-05 | 10.58 | 10.73 | 10.45 | 10.68 | +0.95% | 1.79 | 4.61% |
| 2025-12-31 | 10.66 | 10.68 | 10.42 | 10.58 | -0.56% | 1.90 | 4.93% |
| 2025-12-30 | 10.95 | 10.95 | 10.60 | 10.64 | -1.94% | 2.53 | 6.46% |
| 2025-12-29 | 11.12 | 11.16 | 10.81 | 10.85 | -3.90% | 3.58 | 8.95% |
| 2025-12-26 | 11.46 | 11.57 | 11.12 | 11.29 | -3.09% | 5.30 | 12.82% |
| 2025-12-25 | 11.29 | 12.02 | 11.12 | 11.65 | +3.19% | 6.79 | 16.10% |
| 2025-12-24 | 11.45 | 11.65 | 10.95 | 11.29 | +1.62% | 5.36 | 12.98% |
| 2025-12-23 | 11.26 | 11.50 | 10.99 | 11.11 | -1.68% | 2.30 | 5.62% |
| 2025-12-22 | 11.21 | 11.32 | 11.05 | 11.30 | +0.71% | 2.31 | 5.62% |
| 2025-12-19 | 10.86 | 11.27 | 10.80 | 11.22 | +2.65% | 2.45 | 6.05% |