帝欧水华 sz.002798
8.26
-0.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.41 | 8.61 | 8.26 | 8.26 | -0.48% | 1.47 | 3.59% |
| 2026-05-22 | 8.19 | 8.40 | 8.08 | 8.30 | +1.34% | 1.08 | 2.73% |
| 2026-05-21 | 8.28 | 8.67 | 8.14 | 8.19 | -1.56% | 1.51 | 3.69% |
| 2026-05-20 | 8.07 | 8.39 | 8.03 | 8.32 | +2.21% | 1.44 | 3.60% |
| 2026-05-19 | 8.31 | 8.34 | 8.07 | 8.14 | -2.05% | 0.98 | 2.47% |
| 2026-05-18 | 8.28 | 8.46 | 8.04 | 8.31 | +0.36% | 1.47 | 3.68% |
| 2026-05-15 | 8.26 | 8.35 | 8.06 | 8.28 | +0.24% | 1.28 | 3.21% |
| 2026-05-14 | 8.31 | 8.49 | 8.12 | 8.26 | -0.24% | 1.61 | 3.99% |
| 2026-05-13 | 8.34 | 8.43 | 8.23 | 8.28 | -0.72% | 1.33 | 3.31% |
| 2026-05-12 | 8.55 | 8.71 | 8.31 | 8.34 | -1.65% | 1.80 | 4.40% |
| 2026-05-11 | 8.59 | 8.77 | 8.38 | 8.48 | +0.47% | 3.46 | 8.39% |
| 2026-05-08 | 7.62 | 8.44 | 7.58 | 8.44 | +10.04% | 2.11 | 5.40% |
| 2026-05-07 | 8.09 | 8.10 | 7.42 | 7.67 | -5.89% | 2.80 | 7.56% |
| 2026-05-06 | 7.93 | 8.20 | 7.85 | 8.15 | +2.77% | 1.66 | 4.26% |
| 2026-04-30 | 7.97 | 8.17 | 7.88 | 7.93 | +0.51% | 2.17 | 5.60% |
| 2026-04-29 | 7.55 | 7.95 | 7.53 | 7.89 | +3.95% | 2.90 | 7.68% |
| 2026-04-28 | 7.45 | 7.84 | 7.38 | 7.59 | +1.34% | 2.59 | 7.17% |
| 2026-04-27 | 7.05 | 7.70 | 7.05 | 7.49 | +5.64% | 2.72 | 7.68% |
| 2026-04-24 | 6.91 | 7.32 | 6.89 | 7.09 | +2.60% | 1.52 | 4.43% |
| 2026-04-23 | 6.98 | 7.02 | 6.79 | 6.91 | -0.86% | 1.19 | 3.60% |