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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.91 | 5.94 | 5.82 | 5.91 | +0.34% | 0.47 | 2.39% |
| 2025-06-24 | 5.75 | 5.92 | 5.75 | 5.89 | +2.61% | 0.59 | 3.01% |
| 2025-06-23 | 5.57 | 5.75 | 5.55 | 5.74 | +2.14% | 0.46 | 2.43% |
| 2025-06-20 | 5.61 | 5.84 | 5.60 | 5.62 | 0.00% | 0.49 | 2.63% |
| 2025-06-19 | 5.90 | 5.90 | 5.57 | 5.62 | -4.58% | 0.72 | 3.90% |
| 2025-06-18 | 5.91 | 5.93 | 5.75 | 5.89 | +1.03% | 0.69 | 3.62% |
| 2025-06-17 | 5.91 | 6.00 | 5.78 | 5.83 | +0.34% | 0.80 | 4.17% |
| 2025-06-16 | 5.73 | 5.91 | 5.72 | 5.81 | +0.87% | 0.60 | 3.20% |
| 2025-06-13 | 5.99 | 5.99 | 5.75 | 5.76 | -3.68% | 1.00 | 5.29% |
| 2025-06-12 | 6.29 | 6.29 | 5.86 | 5.98 | -3.55% | 1.68 | 8.62% |
| 2025-06-11 | 5.92 | 6.33 | 5.87 | 6.20 | +5.62% | 1.90 | 9.57% |
| 2025-06-10 | 5.71 | 5.98 | 5.71 | 5.87 | +1.38% | 1.80 | 9.47% |
| 2025-06-09 | 5.57 | 5.94 | 5.50 | 5.79 | +6.04% | 2.34 | 12.59% |
| 2025-06-06 | 6.19 | 6.19 | 5.13 | 5.46 | -4.04% | 3.15 | 17.03% |
| 2025-06-05 | 5.69 | 5.69 | 5.69 | 5.69 | nan% | nan | nan% |
| 2025-06-04 | 5.69 | 5.69 | 5.69 | 5.69 | nan% | nan | nan% |
| 2025-06-03 | 5.11 | 5.69 | 5.11 | 5.69 | +10.06% | 1.08 | 6.05% |
| 2025-05-30 | 4.96 | 5.21 | 4.96 | 5.17 | +4.23% | 1.00 | 6.08% |
| 2025-05-29 | 4.90 | 4.97 | 4.87 | 4.96 | +0.81% | 0.47 | 2.96% |
| 2025-05-28 | 4.90 | 4.95 | 4.85 | 4.92 | +0.41% | 0.53 | 3.33% |