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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.66 | 6.72 | 6.56 | 6.57 | -1.20% | 0.83 | 3.55% |
| 2025-07-22 | 6.67 | 6.71 | 6.57 | 6.65 | -0.75% | 0.76 | 3.23% |
| 2025-07-21 | 6.64 | 6.73 | 6.60 | 6.70 | +1.06% | 0.81 | 3.58% |
| 2025-07-18 | 6.71 | 6.78 | 6.61 | 6.63 | -0.60% | 0.67 | 2.96% |
| 2025-07-17 | 6.65 | 6.72 | 6.55 | 6.67 | +0.15% | 0.60 | 2.66% |
| 2025-07-16 | 6.72 | 6.75 | 6.58 | 6.66 | -1.33% | 0.92 | 4.05% |
| 2025-07-15 | 6.55 | 6.78 | 6.55 | 6.75 | +3.05% | 1.19 | 5.24% |
| 2025-07-14 | 6.52 | 6.67 | 6.48 | 6.55 | 0.00% | 0.72 | 3.21% |
| 2025-07-11 | 6.67 | 6.71 | 6.43 | 6.55 | -1.36% | 0.76 | 3.44% |
| 2025-07-10 | 6.38 | 6.74 | 6.38 | 6.64 | +4.08% | 1.38 | 6.14% |
| 2025-07-09 | 6.32 | 6.41 | 6.30 | 6.38 | +0.95% | 0.54 | 2.52% |
| 2025-07-08 | 6.42 | 6.46 | 6.26 | 6.32 | -1.40% | 0.84 | 3.92% |
| 2025-07-07 | 6.45 | 6.51 | 6.39 | 6.41 | -0.93% | 0.63 | 2.89% |
| 2025-07-04 | 6.51 | 6.63 | 6.32 | 6.47 | +0.62% | 1.34 | 6.10% |
| 2025-07-03 | 6.50 | 6.51 | 6.36 | 6.43 | -1.08% | 0.77 | 3.50% |
| 2025-07-02 | 6.68 | 6.73 | 6.45 | 6.50 | -3.13% | 1.36 | 6.05% |
| 2025-07-01 | 6.60 | 6.96 | 6.50 | 6.71 | +1.21% | 2.25 | 9.97% |
| 2025-06-30 | 6.07 | 6.63 | 6.06 | 6.63 | +9.95% | 1.31 | 6.10% |
| 2025-06-27 | 5.91 | 6.05 | 5.89 | 6.03 | +2.20% | 0.58 | 2.90% |
| 2025-06-26 | 5.91 | 5.97 | 5.85 | 5.90 | -0.17% | 0.35 | 1.76% |