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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.25 | 6.28 | 6.16 | 6.24 | -0.48% | 0.23 | 0.84% |
| 2025-10-22 | 6.18 | 6.32 | 6.17 | 6.27 | +1.29% | 0.31 | 1.11% |
| 2025-10-21 | 6.01 | 6.20 | 5.99 | 6.19 | +2.48% | 0.29 | 1.07% |
| 2025-10-20 | 6.15 | 6.15 | 5.99 | 6.04 | -0.17% | 0.31 | 1.17% |
| 2025-10-17 | 6.16 | 6.22 | 6.04 | 6.05 | -1.79% | 0.54 | 1.99% |
| 2025-10-16 | 6.32 | 6.35 | 6.15 | 6.16 | -2.22% | 0.42 | 1.53% |
| 2025-10-15 | 6.30 | 6.37 | 6.25 | 6.30 | -0.47% | 0.41 | 1.48% |
| 2025-10-14 | 6.39 | 6.49 | 6.30 | 6.33 | -0.94% | 0.53 | 1.87% |
| 2025-10-13 | 6.38 | 6.47 | 6.24 | 6.39 | -3.03% | 0.76 | 2.72% |
| 2025-10-10 | 6.43 | 6.73 | 6.40 | 6.59 | +2.17% | 1.15 | 3.96% |
| 2025-10-09 | 6.43 | 6.53 | 6.38 | 6.45 | -0.15% | 0.47 | 1.65% |
| 2025-09-30 | 6.42 | 6.47 | 6.35 | 6.46 | +0.94% | 0.38 | 1.36% |
| 2025-09-29 | 6.36 | 6.48 | 6.22 | 6.40 | +0.63% | 0.56 | 1.99% |
| 2025-09-26 | 6.40 | 6.45 | 6.28 | 6.36 | 0.00% | 0.55 | 1.98% |
| 2025-09-25 | 6.45 | 6.53 | 6.33 | 6.36 | -1.40% | 0.42 | 1.51% |
| 2025-09-24 | 6.26 | 6.47 | 6.22 | 6.45 | +2.54% | 0.44 | 1.59% |
| 2025-09-23 | 6.50 | 6.53 | 6.12 | 6.29 | -3.82% | 0.86 | 3.13% |
| 2025-09-22 | 6.42 | 6.63 | 6.36 | 6.54 | +1.55% | 0.84 | 2.96% |
| 2025-09-19 | 6.46 | 6.56 | 6.37 | 6.44 | -0.31% | 0.48 | 1.69% |
| 2025-09-18 | 6.59 | 6.59 | 6.35 | 6.46 | -1.97% | 0.66 | 2.33% |