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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.65 | 5.86 | 5.62 | 5.82 | +3.01% | 0.33 | 1.28% |
| 2025-12-17 | 5.64 | 5.69 | 5.49 | 5.65 | +0.71% | 0.35 | 1.42% |
| 2025-12-16 | 5.74 | 5.80 | 5.60 | 5.61 | -2.43% | 0.31 | 1.25% |
| 2025-12-15 | 5.71 | 5.76 | 5.61 | 5.75 | +0.88% | 0.30 | 1.18% |
| 2025-12-12 | 5.73 | 5.81 | 5.63 | 5.70 | +0.35% | 0.30 | 1.19% |
| 2025-12-11 | 5.86 | 5.94 | 5.68 | 5.68 | -3.24% | 0.35 | 1.36% |
| 2025-12-10 | 5.89 | 5.96 | 5.81 | 5.87 | -0.34% | 0.28 | 1.06% |
| 2025-12-09 | 6.06 | 6.07 | 5.88 | 5.89 | -2.64% | 0.33 | 1.26% |
| 2025-12-08 | 6.05 | 6.05 | 5.94 | 6.05 | +0.67% | 0.29 | 1.09% |
| 2025-12-05 | 6.02 | 6.02 | 5.94 | 6.01 | +0.17% | 0.32 | 1.22% |
| 2025-12-04 | 6.10 | 6.10 | 6.00 | 6.00 | -1.64% | 0.34 | 1.28% |
| 2025-12-03 | 6.13 | 6.20 | 6.08 | 6.10 | -0.97% | 0.30 | 1.10% |
| 2025-12-02 | 6.21 | 6.21 | 6.11 | 6.16 | -0.96% | 0.36 | 1.33% |
| 2025-12-01 | 6.34 | 6.39 | 6.19 | 6.22 | -1.43% | 0.35 | 1.26% |
| 2025-11-28 | 6.29 | 6.31 | 6.21 | 6.31 | +0.48% | 0.27 | 0.98% |
| 2025-11-27 | 6.28 | 6.33 | 6.23 | 6.28 | -0.32% | 0.22 | 0.78% |
| 2025-11-26 | 6.30 | 6.40 | 6.26 | 6.30 | 0.00% | 0.32 | 1.15% |
| 2025-11-25 | 6.18 | 6.33 | 6.17 | 6.30 | +1.61% | 0.30 | 1.08% |
| 2025-11-24 | 6.20 | 6.25 | 6.11 | 6.20 | +1.14% | 0.38 | 1.38% |
| 2025-11-21 | 6.44 | 6.46 | 6.13 | 6.13 | -4.96% | 0.59 | 2.15% |