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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.38 | 5.42 | 5.35 | 5.38 | -0.19% | 2.68 | 5.87% |
| 2025-08-18 | 5.33 | 5.42 | 5.33 | 5.39 | +0.19% | 3.40 | 7.47% |
| 2025-08-15 | 5.25 | 5.39 | 5.24 | 5.38 | +1.51% | 3.18 | 7.10% |
| 2025-08-14 | 5.42 | 5.50 | 5.29 | 5.30 | -1.67% | 4.10 | 8.98% |
| 2025-08-13 | 5.40 | 5.44 | 5.33 | 5.39 | -0.37% | 3.59 | 7.88% |
| 2025-08-12 | 5.53 | 5.53 | 5.38 | 5.41 | -1.99% | 4.04 | 9.09% |
| 2025-08-11 | 5.52 | 5.57 | 5.45 | 5.52 | -1.08% | 4.64 | 10.31% |
| 2025-08-08 | 5.41 | 5.63 | 5.38 | 5.58 | +3.14% | 7.05 | 15.64% |
| 2025-08-07 | 5.45 | 5.50 | 5.37 | 5.41 | -0.73% | 4.18 | 9.42% |
| 2025-08-06 | 5.56 | 5.60 | 5.43 | 5.45 | -2.68% | 5.38 | 12.04% |
| 2025-08-05 | 5.68 | 5.73 | 5.54 | 5.60 | -2.27% | 6.51 | 14.17% |
| 2025-08-04 | 5.77 | 5.91 | 5.66 | 5.73 | 0.00% | 5.16 | 11.39% |
| 2025-08-01 | 6.15 | 6.18 | 5.72 | 5.73 | -9.34% | 8.19 | 17.67% |
| 2025-07-31 | 6.08 | 6.46 | 6.07 | 6.32 | +1.77% | 8.65 | 17.61% |
| 2025-07-30 | 6.40 | 6.60 | 6.19 | 6.21 | -6.33% | 9.47 | 18.96% |
| 2025-07-29 | 6.80 | 6.96 | 6.30 | 6.63 | -4.74% | 13.36 | 27.16% |
| 2025-07-28 | 6.39 | 7.02 | 6.21 | 6.96 | +8.92% | 15.05 | 29.81% |
| 2025-07-25 | 6.12 | 6.85 | 5.85 | 6.39 | +2.90% | 14.94 | 31.70% |
| 2025-07-24 | 6.11 | 6.35 | 5.85 | 6.21 | -6.05% | 12.73 | 27.95% |
| 2025-07-23 | 6.22 | 6.93 | 6.08 | 6.61 | +13.38% | 19.39 | 39.65% |