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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.34 | 8.38 | 8.23 | 8.28 | -1.08% | 0.44 | 1.45% |
| 2025-09-16 | 8.35 | 8.41 | 8.23 | 8.37 | -0.12% | 0.46 | 1.52% |
| 2025-09-15 | 8.28 | 8.45 | 8.28 | 8.38 | +0.96% | 0.51 | 1.68% |
| 2025-09-12 | 8.32 | 8.40 | 8.28 | 8.30 | -0.36% | 0.60 | 1.97% |
| 2025-09-11 | 8.32 | 8.38 | 8.22 | 8.33 | +0.60% | 0.56 | 1.85% |
| 2025-09-10 | 8.14 | 8.32 | 8.11 | 8.28 | +1.60% | 0.55 | 1.82% |
| 2025-09-09 | 8.15 | 8.24 | 8.11 | 8.15 | -0.49% | 0.43 | 1.45% |
| 2025-09-08 | 7.98 | 8.20 | 7.97 | 8.19 | +2.63% | 0.54 | 1.82% |
| 2025-09-05 | 8.04 | 8.04 | 7.83 | 7.98 | -0.13% | 0.44 | 1.51% |
| 2025-09-04 | 7.88 | 8.14 | 7.86 | 7.99 | +1.78% | 0.83 | 2.81% |
| 2025-09-03 | 8.15 | 8.16 | 7.81 | 7.85 | -3.56% | 0.44 | 1.51% |
| 2025-09-02 | 8.19 | 8.22 | 8.04 | 8.14 | -0.73% | 0.42 | 1.40% |
| 2025-09-01 | 8.10 | 8.23 | 7.99 | 8.20 | +1.74% | 0.68 | 2.28% |
| 2025-08-29 | 8.00 | 8.11 | 7.95 | 8.06 | +0.25% | 0.43 | 1.47% |
| 2025-08-28 | 8.10 | 8.25 | 7.76 | 8.04 | -1.11% | 0.77 | 2.62% |
| 2025-08-27 | 8.39 | 8.39 | 8.12 | 8.13 | -3.10% | 0.70 | 2.30% |
| 2025-08-26 | 8.30 | 8.44 | 8.27 | 8.39 | +0.96% | 0.63 | 2.05% |
| 2025-08-25 | 8.34 | 8.37 | 8.25 | 8.31 | -0.36% | 0.67 | 2.19% |
| 2025-08-22 | 8.38 | 8.42 | 8.25 | 8.34 | -0.95% | 0.76 | 2.49% |
| 2025-08-21 | 8.38 | 8.50 | 8.32 | 8.42 | +0.60% | 0.83 | 2.70% |