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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.21 | 5.83 | 5.02 | 5.83 | +19.96% | 10.61 | 26.11% |
| 2025-07-21 | 4.76 | 4.87 | 4.76 | 4.86 | +3.62% | 2.75 | 7.61% |
| 2025-07-18 | 4.70 | 4.71 | 4.66 | 4.69 | -0.21% | 0.69 | 1.98% |
| 2025-07-17 | 4.69 | 4.72 | 4.67 | 4.70 | 0.00% | 0.82 | 2.33% |
| 2025-07-16 | 4.68 | 4.73 | 4.67 | 4.70 | +0.21% | 0.77 | 2.20% |
| 2025-07-15 | 4.77 | 4.78 | 4.66 | 4.69 | -1.88% | 1.20 | 3.43% |
| 2025-07-14 | 4.78 | 4.82 | 4.76 | 4.78 | -0.21% | 0.99 | 2.78% |
| 2025-07-11 | 4.79 | 4.83 | 4.75 | 4.79 | -0.21% | 1.43 | 4.01% |
| 2025-07-10 | 4.76 | 4.82 | 4.72 | 4.80 | +0.42% | 1.55 | 4.37% |
| 2025-07-09 | 4.82 | 4.85 | 4.75 | 4.78 | -0.62% | 1.78 | 4.98% |
| 2025-07-08 | 4.77 | 4.88 | 4.75 | 4.81 | +0.42% | 2.34 | 6.53% |
| 2025-07-07 | 4.70 | 4.82 | 4.68 | 4.79 | -1.03% | 3.33 | 9.37% |
| 2025-07-04 | 4.93 | 5.37 | 4.82 | 4.84 | +3.64% | 6.61 | 17.59% |
| 2025-07-03 | 4.58 | 4.69 | 4.56 | 4.67 | +1.97% | 1.64 | 4.73% |
| 2025-07-02 | 4.57 | 4.61 | 4.55 | 4.58 | 0.00% | 0.95 | 2.78% |
| 2025-07-01 | 4.58 | 4.60 | 4.53 | 4.58 | -0.43% | 1.05 | 3.09% |
| 2025-06-30 | 4.64 | 4.68 | 4.57 | 4.60 | -0.65% | 1.78 | 5.17% |
| 2025-06-27 | 4.62 | 4.79 | 4.60 | 4.63 | +3.58% | 3.43 | 9.77% |
| 2025-06-26 | 4.50 | 4.52 | 4.46 | 4.47 | -0.89% | 0.75 | 2.25% |
| 2025-06-25 | 4.47 | 4.51 | 4.43 | 4.51 | +0.89% | 0.96 | 2.87% |