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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.44 | 6.50 | 6.38 | 6.45 | +0.16% | 0.29 | 1.02% |
| 2025-11-19 | 6.55 | 6.55 | 6.40 | 6.44 | -1.53% | 0.40 | 1.40% |
| 2025-11-18 | 6.55 | 6.59 | 6.46 | 6.54 | -0.15% | 0.33 | 1.14% |
| 2025-11-17 | 6.60 | 6.64 | 6.52 | 6.55 | -0.15% | 0.27 | 0.92% |
| 2025-11-14 | 6.55 | 6.60 | 6.48 | 6.56 | +0.31% | 0.30 | 1.03% |
| 2025-11-13 | 6.58 | 6.59 | 6.48 | 6.54 | -0.76% | 0.41 | 1.44% |
| 2025-11-12 | 6.68 | 6.68 | 6.53 | 6.59 | -0.75% | 0.32 | 1.09% |
| 2025-11-11 | 6.55 | 6.68 | 6.51 | 6.64 | +1.37% | 0.51 | 1.76% |
| 2025-11-10 | 6.46 | 6.56 | 6.43 | 6.55 | +1.39% | 0.54 | 1.86% |
| 2025-11-07 | 6.53 | 6.54 | 6.45 | 6.46 | -0.62% | 0.30 | 1.04% |
| 2025-11-06 | 6.50 | 6.51 | 6.39 | 6.50 | +0.31% | 0.40 | 1.40% |
| 2025-11-05 | 6.40 | 6.51 | 6.35 | 6.48 | +0.62% | 0.43 | 1.49% |
| 2025-11-04 | 6.45 | 6.45 | 6.32 | 6.44 | +0.47% | 0.55 | 1.93% |
| 2025-11-03 | 6.33 | 6.46 | 6.30 | 6.41 | +1.58% | 0.58 | 2.05% |
| 2025-10-31 | 6.06 | 6.32 | 6.06 | 6.31 | +4.13% | 0.61 | 2.24% |
| 2025-10-30 | 6.06 | 6.12 | 6.01 | 6.06 | 0.00% | 0.41 | 1.52% |
| 2025-10-29 | 6.30 | 6.34 | 6.01 | 6.06 | -4.27% | 0.86 | 3.18% |
| 2025-10-28 | 6.29 | 6.36 | 6.25 | 6.33 | +0.16% | 0.26 | 0.93% |
| 2025-10-27 | 6.40 | 6.40 | 6.22 | 6.32 | +0.32% | 0.33 | 1.17% |
| 2025-10-24 | 6.25 | 6.34 | 6.22 | 6.30 | +0.96% | 0.27 | 0.97% |