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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.57 | 6.62 | 6.54 | 6.59 | 0.00% | 0.44 | 1.52% |
| 2025-09-16 | 6.60 | 6.60 | 6.48 | 6.59 | 0.00% | 0.49 | 1.71% |
| 2025-09-15 | 6.68 | 6.74 | 6.54 | 6.59 | -1.05% | 0.62 | 2.15% |
| 2025-09-12 | 6.61 | 6.94 | 6.61 | 6.66 | +1.37% | 1.00 | 3.35% |
| 2025-09-11 | 6.59 | 6.60 | 6.48 | 6.57 | -0.30% | 0.41 | 1.42% |
| 2025-09-10 | 6.71 | 6.76 | 6.55 | 6.59 | -1.79% | 0.47 | 1.62% |
| 2025-09-09 | 6.55 | 6.88 | 6.50 | 6.71 | +2.13% | 0.91 | 3.09% |
| 2025-09-08 | 6.55 | 6.65 | 6.49 | 6.57 | +1.08% | 0.48 | 1.67% |
| 2025-09-05 | 6.41 | 6.50 | 6.29 | 6.50 | +1.72% | 0.45 | 1.61% |
| 2025-09-04 | 6.33 | 6.53 | 6.24 | 6.39 | +0.79% | 0.69 | 2.46% |
| 2025-09-03 | 6.45 | 6.50 | 6.31 | 6.34 | -1.71% | 0.53 | 1.91% |
| 2025-09-02 | 6.52 | 6.53 | 6.34 | 6.45 | -1.07% | 0.68 | 2.42% |
| 2025-09-01 | 6.57 | 6.60 | 6.43 | 6.52 | -0.46% | 0.76 | 2.66% |
| 2025-08-29 | 6.68 | 6.74 | 6.51 | 6.55 | -2.09% | 0.95 | 3.30% |
| 2025-08-28 | 6.73 | 6.84 | 6.52 | 6.69 | -1.47% | 1.06 | 3.63% |
| 2025-08-27 | 7.05 | 7.11 | 6.74 | 6.79 | -4.10% | 1.43 | 4.72% |
| 2025-08-26 | 6.94 | 7.19 | 6.84 | 7.08 | +1.43% | 1.25 | 4.05% |
| 2025-08-25 | 7.12 | 7.15 | 6.90 | 6.98 | -1.97% | 1.80 | 5.85% |
| 2025-08-22 | 7.20 | 7.46 | 6.72 | 7.12 | -1.66% | 4.00 | 14.08% |
| 2025-08-21 | 7.18 | 7.32 | 7.08 | 7.24 | -0.69% | 1.56 | 5.34% |