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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.81 | 11.12 | 10.71 | 10.93 | -0.09% | 2.17 | 5.39% |
| 2025-12-17 | 11.11 | 11.19 | 10.75 | 10.94 | -0.64% | 2.86 | 7.14% |
| 2025-12-16 | 11.40 | 11.74 | 10.83 | 11.01 | -5.17% | 4.15 | 10.09% |
| 2025-12-15 | 11.10 | 11.72 | 11.10 | 11.61 | +3.94% | 4.37 | 10.44% |
| 2025-12-12 | 11.13 | 11.36 | 11.09 | 11.17 | +0.36% | 2.91 | 7.09% |
| 2025-12-11 | 11.55 | 11.60 | 11.10 | 11.13 | -4.38% | 3.67 | 8.94% |
| 2025-12-10 | 11.68 | 11.99 | 11.39 | 11.64 | -1.69% | 5.51 | 12.94% |
| 2025-12-09 | 12.20 | 12.65 | 11.65 | 11.84 | +1.63% | 7.61 | 17.23% |
| 2025-12-08 | 11.23 | 11.68 | 11.22 | 11.65 | +2.64% | 4.44 | 10.58% |
| 2025-12-05 | 11.07 | 11.48 | 10.80 | 11.35 | +1.07% | 5.13 | 12.56% |
| 2025-12-04 | 12.00 | 12.45 | 11.23 | 11.23 | -10.02% | 6.50 | 15.19% |
| 2025-12-03 | 12.50 | 13.38 | 12.08 | 12.48 | -3.03% | 8.77 | 18.71% |
| 2025-12-02 | 12.15 | 13.39 | 11.90 | 12.87 | +3.37% | 10.12 | 21.73% |
| 2025-12-01 | 12.13 | 12.49 | 11.70 | 12.45 | +2.55% | 8.07 | 18.20% |
| 2025-11-28 | 11.89 | 12.33 | 11.68 | 12.14 | +0.25% | 7.09 | 16.12% |
| 2025-11-27 | 12.24 | 12.60 | 12.11 | 12.11 | -9.96% | 10.27 | 23.01% |
| 2025-11-26 | 13.45 | 13.75 | 13.45 | 13.45 | -9.97% | 4.87 | 9.89% |
| 2025-11-25 | 16.53 | 16.53 | 14.94 | 14.94 | -10.00% | 11.66 | 21.00% |
| 2025-11-24 | 15.10 | 16.60 | 15.10 | 16.60 | +10.01% | 8.64 | 14.41% |
| 2025-11-21 | 13.74 | 15.09 | 13.43 | 15.09 | +9.99% | 14.16 | 26.46% |