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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.18 | 8.34 | 8.18 | 8.33 | +0.97% | 0.52 | 1.71% |
| 2025-10-22 | 8.17 | 8.29 | 8.11 | 8.25 | +0.49% | 0.38 | 1.25% |
| 2025-10-21 | 8.04 | 8.21 | 8.01 | 8.21 | +2.11% | 0.50 | 1.69% |
| 2025-10-20 | 7.99 | 8.06 | 7.93 | 8.04 | +1.52% | 0.36 | 1.22% |
| 2025-10-17 | 7.96 | 8.06 | 7.91 | 7.92 | -1.00% | 0.33 | 1.12% |
| 2025-10-16 | 8.05 | 8.12 | 7.97 | 8.00 | -0.62% | 0.27 | 0.93% |
| 2025-10-15 | 8.07 | 8.10 | 7.93 | 8.05 | -0.25% | 0.37 | 1.26% |
| 2025-10-14 | 7.92 | 8.09 | 7.91 | 8.07 | +1.89% | 0.55 | 1.86% |
| 2025-10-13 | 7.74 | 7.94 | 7.67 | 7.92 | +0.51% | 0.45 | 1.56% |
| 2025-10-10 | 7.74 | 7.94 | 7.70 | 7.88 | +1.55% | 0.37 | 1.27% |
| 2025-10-09 | 7.80 | 7.84 | 7.68 | 7.76 | -0.64% | 0.30 | 1.05% |
| 2025-09-30 | 7.88 | 7.89 | 7.79 | 7.81 | -0.64% | 0.26 | 0.90% |
| 2025-09-29 | 7.80 | 7.87 | 7.62 | 7.86 | +0.77% | 0.31 | 1.10% |
| 2025-09-26 | 7.72 | 7.85 | 7.70 | 7.80 | +0.39% | 0.32 | 1.13% |
| 2025-09-25 | 7.79 | 7.92 | 7.72 | 7.77 | -0.64% | 0.33 | 1.17% |
| 2025-09-24 | 7.70 | 7.88 | 7.63 | 7.82 | +1.30% | 0.36 | 1.25% |
| 2025-09-23 | 7.86 | 7.86 | 7.50 | 7.72 | -1.53% | 0.51 | 1.81% |
| 2025-09-22 | 7.95 | 8.03 | 7.76 | 7.84 | -1.75% | 0.34 | 1.18% |
| 2025-09-19 | 8.05 | 8.07 | 7.92 | 7.98 | -0.75% | 0.37 | 1.27% |
| 2025-09-18 | 8.27 | 8.29 | 7.98 | 8.04 | -2.90% | 0.54 | 1.81% |