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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.07 | 7.09 | 6.83 | 6.97 | -2.52% | 1.72 | 5.16% |
| 2026-04-21 | 7.16 | 7.20 | 7.00 | 7.15 | +0.42% | 1.14 | 3.34% |
| 2026-04-20 | 7.08 | 7.29 | 6.98 | 7.12 | +1.57% | 1.31 | 3.85% |
| 2026-04-17 | 7.16 | 7.16 | 6.84 | 7.01 | -1.41% | 2.67 | 7.97% |
| 2026-04-16 | 6.70 | 7.20 | 6.61 | 7.11 | +6.60% | 3.88 | 11.59% |
| 2026-04-15 | 6.10 | 6.67 | 6.07 | 6.67 | +10.07% | 1.32 | 4.23% |
| 2026-04-14 | 6.12 | 6.13 | 5.95 | 6.06 | -0.66% | 0.40 | 1.40% |
| 2026-04-13 | 6.13 | 6.13 | 6.00 | 6.10 | 0.00% | 0.24 | 0.84% |
| 2026-04-10 | 6.13 | 6.15 | 6.04 | 6.10 | +0.99% | 0.28 | 0.96% |
| 2026-04-09 | 6.15 | 6.20 | 6.04 | 6.04 | -1.31% | 0.31 | 1.07% |
| 2026-04-08 | 6.08 | 6.14 | 6.05 | 6.12 | +2.34% | 0.30 | 1.01% |
| 2026-04-07 | 5.76 | 6.03 | 5.76 | 5.98 | +3.82% | 0.40 | 1.42% |
| 2026-04-03 | 5.97 | 5.97 | 5.74 | 5.76 | -3.52% | 0.43 | 1.55% |
| 2026-04-02 | 6.13 | 6.15 | 5.92 | 5.97 | -2.77% | 0.38 | 1.31% |
| 2026-04-01 | 6.13 | 6.15 | 6.04 | 6.14 | +1.82% | 0.32 | 1.19% |
| 2026-03-31 | 6.25 | 6.27 | 6.02 | 6.03 | -3.21% | 0.36 | 1.32% |
| 2026-03-30 | 6.18 | 6.28 | 6.12 | 6.23 | +0.16% | 0.31 | 1.13% |
| 2026-03-27 | 6.05 | 6.22 | 6.03 | 6.22 | +1.63% | 0.34 | 1.24% |
| 2026-03-26 | 6.10 | 6.23 | 6.02 | 6.12 | +0.16% | 0.36 | 1.33% |
| 2026-03-25 | 6.05 | 6.14 | 6.01 | 6.11 | +1.16% | 0.36 | 1.35% |