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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.58 | 6.79 | 6.53 | 6.75 | +2.58% | 0.62 | 2.11% |
| 2026-01-16 | 6.50 | 6.84 | 6.46 | 6.58 | +1.70% | 0.74 | 2.54% |
| 2026-01-15 | 6.45 | 6.52 | 6.36 | 6.47 | +0.15% | 0.52 | 1.83% |
| 2026-01-14 | 6.40 | 6.63 | 6.37 | 6.46 | +1.25% | 0.87 | 3.04% |
| 2026-01-13 | 6.44 | 6.55 | 6.35 | 6.38 | -0.78% | 0.77 | 2.71% |
| 2026-01-12 | 6.16 | 6.58 | 6.13 | 6.43 | +4.38% | 0.86 | 3.05% |
| 2026-01-09 | 6.18 | 6.18 | 6.05 | 6.16 | 0.00% | 0.55 | 2.05% |
| 2026-01-08 | 5.97 | 6.28 | 5.91 | 6.16 | +2.67% | 0.70 | 2.59% |
| 2026-01-07 | 5.82 | 6.10 | 5.77 | 6.00 | +2.92% | 0.76 | 2.87% |
| 2026-01-06 | 5.78 | 6.01 | 5.76 | 5.83 | +1.22% | 0.45 | 1.75% |
| 2026-01-05 | 5.75 | 5.82 | 5.70 | 5.76 | +0.52% | 0.28 | 1.10% |
| 2025-12-31 | 5.66 | 5.75 | 5.60 | 5.73 | +1.42% | 0.23 | 0.94% |
| 2025-12-30 | 5.74 | 5.75 | 5.64 | 5.65 | -1.74% | 0.27 | 1.07% |
| 2025-12-29 | 5.75 | 5.80 | 5.70 | 5.75 | 0.00% | 0.22 | 0.87% |
| 2025-12-26 | 5.80 | 5.81 | 5.73 | 5.75 | -0.69% | 0.24 | 0.93% |
| 2025-12-25 | 5.87 | 5.87 | 5.76 | 5.79 | -0.52% | 0.22 | 0.85% |
| 2025-12-24 | 5.77 | 5.84 | 5.72 | 5.82 | +1.22% | 0.22 | 0.85% |
| 2025-12-23 | 5.81 | 5.84 | 5.69 | 5.75 | -1.03% | 0.24 | 0.95% |
| 2025-12-22 | 5.89 | 5.95 | 5.78 | 5.81 | -1.19% | 0.31 | 1.18% |
| 2025-12-19 | 5.87 | 5.90 | 5.75 | 5.88 | +1.03% | 0.29 | 1.12% |