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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.43 | 7.60 | 7.16 | 7.29 | +4.14% | 2.75 | 9.30% |
| 2025-08-19 | 6.60 | 7.11 | 6.54 | 7.00 | +8.19% | 2.27 | 8.21% |
| 2025-08-18 | 6.37 | 6.75 | 6.31 | 6.47 | +2.21% | 1.22 | 4.59% |
| 2025-08-15 | 6.30 | 6.41 | 6.29 | 6.33 | +0.48% | 0.44 | 1.69% |
| 2025-08-14 | 6.55 | 6.55 | 6.27 | 6.30 | -3.67% | 0.67 | 2.57% |
| 2025-08-13 | 6.57 | 6.60 | 6.50 | 6.54 | -0.46% | 0.56 | 2.10% |
| 2025-08-12 | 6.58 | 6.60 | 6.51 | 6.57 | 0.00% | 0.43 | 1.62% |
| 2025-08-11 | 6.54 | 6.61 | 6.48 | 6.57 | +0.61% | 0.57 | 2.15% |
| 2025-08-08 | 6.49 | 6.54 | 6.42 | 6.53 | +0.15% | 0.40 | 1.52% |
| 2025-08-07 | 6.61 | 6.61 | 6.49 | 6.52 | -1.36% | 0.37 | 1.41% |
| 2025-08-06 | 6.60 | 6.61 | 6.49 | 6.61 | +1.23% | 0.51 | 1.90% |
| 2025-08-05 | 6.38 | 6.56 | 6.33 | 6.53 | +2.19% | 0.50 | 1.92% |
| 2025-08-04 | 6.39 | 6.41 | 6.22 | 6.39 | +0.16% | 0.51 | 1.98% |
| 2025-08-01 | 6.37 | 6.42 | 6.29 | 6.38 | +0.16% | 0.47 | 2.09% |
| 2025-07-31 | 6.33 | 6.60 | 6.32 | 6.37 | 0.00% | 0.99 | 4.34% |
| 2025-07-30 | 6.40 | 6.42 | 6.25 | 6.37 | -0.93% | 0.75 | 3.36% |
| 2025-07-29 | 6.51 | 6.52 | 6.37 | 6.43 | -1.23% | 0.79 | 3.49% |
| 2025-07-28 | 6.53 | 6.60 | 6.49 | 6.51 | -0.31% | 0.78 | 3.37% |
| 2025-07-25 | 6.52 | 6.58 | 6.50 | 6.53 | +0.15% | 0.50 | 2.14% |
| 2025-07-24 | 6.57 | 6.59 | 6.50 | 6.52 | -0.76% | 0.59 | 2.56% |