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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.89 | 4.94 | 4.75 | 4.90 | +0.20% | 0.57 | 3.59% |
| 2025-05-26 | 4.84 | 4.98 | 4.76 | 4.89 | +3.16% | 0.64 | 4.01% |
| 2025-05-23 | 4.89 | 4.90 | 4.72 | 4.74 | -1.66% | 0.75 | 4.83% |
| 2025-05-22 | 4.88 | 5.02 | 4.82 | 4.82 | -1.63% | 1.03 | 6.48% |
| 2025-05-21 | 4.72 | 5.09 | 4.72 | 4.90 | -1.41% | 1.85 | 11.58% |
| 2025-05-20 | 5.04 | 5.42 | 4.90 | 4.97 | +0.61% | 2.88 | 17.47% |
| 2025-05-19 | 4.69 | 4.94 | 4.65 | 4.94 | +10.02% | 0.68 | 4.29% |
| 2025-05-16 | 4.47 | 4.51 | 4.45 | 4.49 | +0.22% | 0.19 | 1.32% |
| 2025-05-15 | 4.47 | 4.53 | 4.40 | 4.48 | +0.45% | 0.31 | 2.14% |
| 2025-05-14 | 4.47 | 4.49 | 4.37 | 4.46 | 0.00% | 0.29 | 1.98% |
| 2025-05-13 | 4.53 | 4.53 | 4.42 | 4.46 | 0.00% | 0.30 | 2.09% |
| 2025-05-12 | 4.46 | 4.47 | 4.32 | 4.46 | +0.45% | 0.36 | 2.55% |
| 2025-05-09 | 4.40 | 4.47 | 4.36 | 4.44 | +1.14% | 0.40 | 2.78% |
| 2025-05-08 | 4.32 | 4.41 | 4.27 | 4.39 | +1.86% | 0.31 | 2.22% |
| 2025-05-07 | 4.35 | 4.44 | 4.24 | 4.31 | 0.00% | 0.48 | 3.37% |
| 2025-05-06 | 4.28 | 4.37 | 4.23 | 4.31 | +0.70% | 0.46 | 3.32% |