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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.60 | 6.63 | 6.51 | 6.57 | +0.61% | 0.76 | 2.60% |
| 2026-02-13 | 6.63 | 6.64 | 6.48 | 6.53 | -1.66% | 0.65 | 2.25% |
| 2026-02-12 | 6.72 | 6.78 | 6.60 | 6.64 | -1.63% | 0.70 | 2.37% |
| 2026-02-11 | 6.82 | 6.87 | 6.72 | 6.75 | -1.46% | 0.45 | 1.50% |
| 2026-02-10 | 6.97 | 6.97 | 6.83 | 6.85 | -0.72% | 0.70 | 2.31% |
| 2026-02-09 | 6.98 | 6.99 | 6.86 | 6.90 | -0.14% | 0.93 | 3.05% |
| 2026-02-06 | 6.58 | 7.06 | 6.56 | 6.91 | +3.60% | 1.25 | 4.11% |
| 2026-02-05 | 6.69 | 6.75 | 6.60 | 6.67 | -0.60% | 0.50 | 1.71% |
| 2026-02-04 | 6.50 | 6.72 | 6.48 | 6.71 | +3.39% | 0.66 | 2.26% |
| 2026-02-03 | 6.49 | 6.56 | 6.34 | 6.49 | +0.93% | 0.72 | 2.53% |
| 2026-02-02 | 6.47 | 6.56 | 6.41 | 6.43 | -1.38% | 0.56 | 1.96% |
| 2026-01-30 | 6.50 | 6.58 | 6.40 | 6.52 | 0.00% | 0.54 | 1.89% |
| 2026-01-29 | 6.58 | 6.64 | 6.47 | 6.52 | -0.91% | 0.63 | 2.18% |
| 2026-01-28 | 6.74 | 6.74 | 6.54 | 6.58 | -2.08% | 0.62 | 2.15% |
| 2026-01-27 | 6.79 | 6.84 | 6.56 | 6.72 | -0.59% | 0.72 | 2.45% |
| 2026-01-26 | 7.21 | 7.22 | 6.63 | 6.76 | -5.72% | 1.70 | 5.67% |
| 2026-01-23 | 7.27 | 7.36 | 7.14 | 7.17 | -2.05% | 1.07 | 3.38% |
| 2026-01-22 | 7.31 | 7.41 | 7.12 | 7.32 | +1.81% | 1.49 | 4.65% |
| 2026-01-21 | 6.81 | 7.29 | 6.76 | 7.19 | +6.36% | 1.91 | 6.10% |
| 2026-01-20 | 6.76 | 6.95 | 6.74 | 6.76 | +0.15% | 0.91 | 3.00% |