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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.72 | 13.72 | 13.10 | 13.72 | +10.02% | 7.46 | 14.92% |
| 2025-11-19 | 12.47 | 12.47 | 12.47 | 12.47 | +9.96% | 1.05 | 2.31% |
| 2025-11-18 | 11.10 | 11.34 | 10.89 | 11.34 | +9.99% | 6.34 | 15.44% |
| 2025-11-17 | 10.31 | 10.31 | 10.31 | 10.31 | +10.03% | 1.18 | 3.13% |
| 2025-11-14 | 8.54 | 9.37 | 8.54 | 9.37 | +9.98% | 3.31 | 9.82% |
| 2025-11-13 | 8.50 | 8.55 | 8.39 | 8.52 | +0.59% | 0.47 | 1.50% |
| 2025-11-12 | 8.46 | 8.50 | 8.39 | 8.47 | 0.00% | 0.46 | 1.48% |
| 2025-11-11 | 8.42 | 8.48 | 8.36 | 8.47 | +0.83% | 0.38 | 1.22% |
| 2025-11-10 | 8.30 | 8.40 | 8.24 | 8.40 | +1.45% | 0.48 | 1.56% |
| 2025-11-07 | 8.27 | 8.32 | 8.20 | 8.28 | +0.49% | 0.37 | 1.22% |
| 2025-11-06 | 8.27 | 8.30 | 8.17 | 8.24 | -0.36% | 0.40 | 1.34% |
| 2025-11-05 | 8.16 | 8.31 | 8.16 | 8.27 | +0.61% | 0.51 | 1.67% |
| 2025-11-04 | 8.11 | 8.23 | 8.06 | 8.22 | +1.23% | 0.61 | 2.04% |
| 2025-11-03 | 8.05 | 8.12 | 8.01 | 8.12 | +1.12% | 0.47 | 1.59% |
| 2025-10-31 | 8.01 | 8.08 | 7.96 | 8.03 | +0.12% | 0.33 | 1.12% |
| 2025-10-30 | 8.09 | 8.12 | 8.00 | 8.02 | -0.87% | 0.31 | 1.06% |
| 2025-10-29 | 8.16 | 8.18 | 7.99 | 8.09 | -0.86% | 0.39 | 1.31% |
| 2025-10-28 | 8.02 | 8.19 | 8.00 | 8.16 | +1.62% | 0.57 | 1.93% |
| 2025-10-27 | 8.12 | 8.16 | 7.97 | 8.03 | -1.11% | 0.73 | 2.47% |
| 2025-10-24 | 8.19 | 8.24 | 7.99 | 8.12 | -2.52% | 0.72 | 2.41% |