大禹节水 sz.300021
4.14
-1.66%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.23 | 4.24 | 4.08 | 4.14 | -1.66% | 0.76 | 2.11% |
| 2026-05-21 | 4.33 | 4.38 | 4.20 | 4.21 | -2.55% | 0.61 | 1.62% |
| 2026-05-20 | 4.42 | 4.42 | 4.30 | 4.32 | -2.26% | 0.46 | 1.21% |
| 2026-05-19 | 4.41 | 4.45 | 4.37 | 4.42 | 0.00% | 0.47 | 1.22% |
| 2026-05-18 | 4.32 | 4.44 | 4.28 | 4.42 | +1.84% | 0.55 | 1.44% |
| 2026-05-15 | 4.40 | 4.41 | 4.32 | 4.34 | -1.36% | 0.53 | 1.40% |
| 2026-05-14 | 4.45 | 4.48 | 4.40 | 4.40 | -1.35% | 0.58 | 1.49% |
| 2026-05-13 | 4.46 | 4.48 | 4.43 | 4.46 | +0.22% | 0.53 | 1.37% |
| 2026-05-12 | 4.54 | 4.54 | 4.43 | 4.45 | -2.20% | 0.60 | 1.52% |
| 2026-05-11 | 4.51 | 4.62 | 4.49 | 4.55 | +1.34% | 0.83 | 2.08% |
| 2026-05-08 | 4.48 | 4.50 | 4.45 | 4.49 | +0.22% | 0.53 | 1.36% |
| 2026-05-07 | 4.50 | 4.53 | 4.46 | 4.48 | -0.67% | 0.64 | 1.63% |
| 2026-05-06 | 4.53 | 4.54 | 4.48 | 4.51 | 0.00% | 0.67 | 1.70% |
| 2026-04-30 | 4.47 | 4.54 | 4.45 | 4.51 | +0.45% | 0.74 | 1.88% |
| 2026-04-29 | 4.44 | 4.52 | 4.42 | 4.49 | +1.35% | 0.75 | 1.92% |
| 2026-04-28 | 4.38 | 4.46 | 4.35 | 4.43 | +1.61% | 0.91 | 2.35% |
| 2026-04-27 | 4.35 | 4.37 | 4.27 | 4.36 | -0.23% | 0.65 | 1.71% |
| 2026-04-24 | 4.31 | 4.39 | 4.28 | 4.37 | +1.16% | 0.69 | 1.82% |
| 2026-04-23 | 4.36 | 4.38 | 4.26 | 4.32 | -1.14% | 0.56 | 1.49% |
| 2026-04-22 | 4.38 | 4.38 | 4.34 | 4.37 | -0.46% | 0.46 | 1.20% |