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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.88 | 6.04 | 5.73 | 6.04 | +5.04% | 0.67 | 2.59% |
| 2026-03-23 | 6.17 | 6.17 | 5.75 | 5.75 | -7.70% | 0.97 | 3.69% |
| 2026-03-20 | 6.24 | 6.35 | 6.15 | 6.23 | +0.32% | 0.49 | 1.80% |
| 2026-03-19 | 6.40 | 6.43 | 6.17 | 6.21 | -3.27% | 0.41 | 1.50% |
| 2026-03-18 | 6.39 | 6.46 | 6.34 | 6.42 | +0.63% | 0.32 | 1.12% |
| 2026-03-17 | 6.41 | 6.48 | 6.33 | 6.38 | -0.93% | 0.41 | 1.45% |
| 2026-03-16 | 6.48 | 6.49 | 6.38 | 6.44 | +0.16% | 0.33 | 1.18% |
| 2026-03-13 | 6.41 | 6.56 | 6.41 | 6.43 | +0.31% | 0.36 | 1.27% |
| 2026-03-12 | 6.48 | 6.56 | 6.40 | 6.41 | -1.08% | 0.50 | 1.77% |
| 2026-03-11 | 6.53 | 6.55 | 6.43 | 6.48 | -1.07% | 0.45 | 1.57% |
| 2026-03-10 | 6.49 | 6.57 | 6.43 | 6.55 | +1.87% | 0.49 | 1.71% |
| 2026-03-09 | 6.42 | 6.54 | 6.31 | 6.43 | -0.77% | 0.70 | 2.46% |
| 2026-03-06 | 6.17 | 6.57 | 6.16 | 6.48 | +4.68% | 0.71 | 2.49% |
| 2026-03-05 | 6.17 | 6.24 | 6.13 | 6.19 | +1.48% | 0.39 | 1.43% |
| 2026-03-04 | 6.12 | 6.18 | 6.01 | 6.10 | -1.13% | 0.58 | 2.15% |
| 2026-03-03 | 6.40 | 6.42 | 6.15 | 6.17 | -2.99% | 0.71 | 2.56% |
| 2026-03-02 | 6.53 | 6.54 | 6.34 | 6.36 | -3.20% | 0.77 | 2.72% |
| 2026-02-27 | 6.52 | 6.57 | 6.43 | 6.57 | +0.31% | 0.53 | 1.86% |
| 2026-02-26 | 6.58 | 6.59 | 6.50 | 6.55 | -0.61% | 0.56 | 1.95% |
| 2026-02-25 | 6.60 | 6.63 | 6.55 | 6.59 | +0.30% | 0.51 | 1.74% |